SGL Carbon SE (ETR:SGL)
Germany · Delayed Price · Currency is EUR 2.940
+0.050 (1.73%)
Dec 18, 2025, 5:29 PM CET
SGL Carbon SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 18, 2025 | 2.82 | 2.92 | 2.82 | 2.92 | - | 0.87% | 148,692 |
| Dec 17, 2025 | 2.88 | 2.90 | 2.82 | 2.89 | 2.89 | 1.23% | 247,591 |
| Dec 16, 2025 | 2.87 | 2.91 | 2.85 | 2.86 | 2.86 | -1.38% | 201,549 |
| Dec 15, 2025 | 2.95 | 2.95 | 2.88 | 2.90 | 2.90 | -1.86% | 149,685 |
| Dec 12, 2025 | 2.96 | 3.02 | 2.93 | 2.95 | 2.95 | 0.34% | 190,699 |
| Dec 11, 2025 | 3.00 | 3.06 | 2.92 | 2.94 | 2.94 | -1.51% | 371,637 |
| Dec 10, 2025 | 2.90 | 3.05 | 2.90 | 2.99 | 2.99 | 1.70% | 449,267 |
| Dec 9, 2025 | 2.90 | 2.98 | 2.90 | 2.94 | 2.94 | 0.86% | 311,832 |
| Dec 8, 2025 | 2.92 | 2.95 | 2.90 | 2.91 | 2.91 | -1.19% | 158,126 |
| Dec 5, 2025 | 2.91 | 3.00 | 2.91 | 2.95 | 2.95 | 1.03% | 231,716 |
| Dec 4, 2025 | 2.94 | 2.96 | 2.87 | 2.92 | 2.92 | -0.51% | 265,261 |
| Dec 3, 2025 | 2.90 | 3.00 | 2.90 | 2.93 | 2.93 | 0.51% | 128,537 |
| Dec 2, 2025 | 2.92 | 2.94 | 2.89 | 2.92 | 2.92 | -0.17% | 190,412 |
| Dec 1, 2025 | 2.95 | 2.95 | 2.89 | 2.92 | 2.92 | 0.17% | 163,953 |
| Nov 28, 2025 | 2.81 | 2.93 | 2.81 | 2.92 | 2.92 | 3.37% | 136,556 |
| Nov 27, 2025 | 2.76 | 2.83 | 2.76 | 2.82 | 2.82 | 2.36% | 107,792 |
| Nov 26, 2025 | 2.71 | 2.77 | 2.68 | 2.76 | 2.76 | 2.61% | 237,394 |
| Nov 25, 2025 | 2.61 | 2.71 | 2.58 | 2.69 | 2.69 | 3.67% | 334,048 |
| Nov 24, 2025 | 2.64 | 2.68 | 2.59 | 2.59 | 2.59 | -1.71% | 2,488,029 |
| Nov 21, 2025 | 2.61 | 2.66 | 2.58 | 2.64 | 2.64 | -0.38% | 163,549 |
| Nov 20, 2025 | 2.66 | 2.67 | 2.62 | 2.65 | 2.65 | -0.19% | 123,301 |
| Nov 19, 2025 | 2.60 | 2.69 | 2.59 | 2.65 | 2.65 | 2.32% | 208,953 |
| Nov 18, 2025 | 2.64 | 2.67 | 2.56 | 2.59 | 2.59 | -2.63% | 332,395 |
| Nov 17, 2025 | 2.65 | 2.72 | 2.59 | 2.66 | 2.66 | -0.19% | 438,763 |
| Nov 14, 2025 | 2.70 | 2.71 | 2.56 | 2.67 | 2.67 | -1.48% | 1,372,797 |
| Nov 13, 2025 | 2.72 | 2.76 | 2.70 | 2.71 | 2.71 | - | 413,510 |
| Nov 12, 2025 | 2.84 | 2.85 | 2.70 | 2.71 | 2.71 | -3.39% | 323,245 |
| Nov 11, 2025 | 2.90 | 2.90 | 2.78 | 2.80 | 2.80 | -3.28% | 434,123 |
| Nov 10, 2025 | 2.99 | 2.99 | 2.90 | 2.90 | 2.90 | -1.86% | 101,036 |
| Nov 7, 2025 | 3.00 | 3.02 | 2.93 | 2.95 | 2.95 | -1.50% | 319,570 |
| Nov 6, 2025 | 3.20 | 3.20 | 2.96 | 3.00 | 3.00 | 6.02% | 635,849 |
| Nov 5, 2025 | 2.87 | 2.90 | 2.83 | 2.83 | 2.83 | -2.42% | 370,379 |
| Nov 4, 2025 | 2.95 | 2.95 | 2.89 | 2.90 | 2.90 | -1.53% | 206,412 |
| Nov 3, 2025 | 3.07 | 3.07 | 2.94 | 2.94 | 2.94 | -4.08% | 293,116 |
| Oct 31, 2025 | 3.09 | 3.15 | 3.06 | 3.07 | 3.07 | -1.61% | 134,166 |
| Oct 30, 2025 | 3.09 | 3.15 | 3.09 | 3.12 | 3.12 | 0.16% | 185,575 |
| Oct 29, 2025 | 3.09 | 3.14 | 3.09 | 3.11 | 3.11 | -0.16% | 96,911 |
| Oct 28, 2025 | 3.14 | 3.15 | 3.08 | 3.12 | 3.12 | -0.80% | 223,293 |
| Oct 27, 2025 | 3.18 | 3.21 | 3.14 | 3.14 | 3.14 | -1.41% | 111,833 |
| Oct 24, 2025 | 3.20 | 3.25 | 3.16 | 3.19 | 3.19 | 0.16% | 217,927 |
| Oct 23, 2025 | 3.15 | 3.20 | 3.15 | 3.18 | 3.18 | 0.47% | 120,735 |
| Oct 22, 2025 | 3.15 | 3.19 | 3.14 | 3.17 | 3.17 | -1.40% | 115,701 |
| Oct 21, 2025 | 3.22 | 3.22 | 3.15 | 3.21 | 3.21 | -0.16% | 111,633 |
| Oct 20, 2025 | 3.16 | 3.23 | 3.16 | 3.22 | 3.22 | 1.26% | 136,668 |
| Oct 17, 2025 | 3.20 | 3.20 | 3.13 | 3.18 | 3.18 | -1.85% | 149,476 |
| Oct 16, 2025 | 3.24 | 3.27 | 3.20 | 3.24 | 3.24 | 0.78% | 236,656 |
| Oct 15, 2025 | 3.26 | 3.30 | 3.20 | 3.21 | 3.21 | -0.62% | 128,976 |
| Oct 14, 2025 | 3.33 | 3.33 | 3.21 | 3.23 | 3.23 | -2.12% | 92,973 |
| Oct 13, 2025 | 3.20 | 3.32 | 3.20 | 3.30 | 3.30 | 1.69% | 229,439 |
| Oct 10, 2025 | 3.31 | 3.38 | 3.25 | 3.25 | 3.25 | -1.22% | 157,179 |