SGL Carbon SE (ETR:SGL)
Germany · Delayed Price · Currency is EUR 3.115
-0.025 (-0.80%)
Oct 28, 2025, 5:36 PM CET
SGL Carbon SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2025 | 3.14 | 3.15 | 3.08 | 3.12 | 3.12 | -0.64% | 223,293 |
| Oct 27, 2025 | 3.18 | 3.21 | 3.14 | 3.14 | 3.14 | -1.57% | 111,833 |
| Oct 24, 2025 | 3.20 | 3.25 | 3.16 | 3.19 | 3.19 | 0.31% | 217,927 |
| Oct 23, 2025 | 3.15 | 3.20 | 3.15 | 3.18 | 3.18 | 0.32% | 120,735 |
| Oct 22, 2025 | 3.15 | 3.19 | 3.14 | 3.17 | 3.17 | -1.25% | 115,701 |
| Oct 21, 2025 | 3.22 | 3.22 | 3.15 | 3.21 | 3.21 | -0.31% | 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 | 0.93% | 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 | 1.54% | 229,439 |
| Oct 10, 2025 | 3.31 | 3.38 | 3.25 | 3.25 | 3.25 | -1.22% | 157,179 |
| Oct 9, 2025 | 3.36 | 3.51 | 3.19 | 3.29 | 3.29 | -1.50% | 353,390 |
| Oct 8, 2025 | 3.36 | 3.37 | 3.31 | 3.34 | 3.34 | -0.89% | 103,206 |
| Oct 7, 2025 | 3.32 | 3.44 | 3.29 | 3.37 | 3.37 | 0.60% | 123,999 |
| Oct 6, 2025 | 3.28 | 3.36 | 3.15 | 3.35 | 3.35 | 3.72% | 280,309 |
| Oct 3, 2025 | 3.23 | 3.26 | 3.18 | 3.23 | 3.23 | -0.62% | 117,376 |
| Oct 2, 2025 | 3.29 | 3.35 | 3.20 | 3.25 | 3.25 | -0.31% | 239,189 |
| Oct 1, 2025 | 3.19 | 3.26 | 3.10 | 3.26 | 3.26 | 3.49% | 414,560 |
| Sep 30, 2025 | 3.21 | 3.23 | 3.14 | 3.15 | 3.15 | -2.48% | 179,677 |
| Sep 29, 2025 | 3.25 | 3.30 | 3.20 | 3.23 | 3.23 | -0.62% | 128,684 |
| Sep 26, 2025 | 3.30 | 3.33 | 3.21 | 3.25 | 3.25 | - | 380,440 |
| Sep 25, 2025 | 3.30 | 3.40 | 3.25 | 3.25 | 3.25 | -2.69% | 270,927 |
| Sep 24, 2025 | 3.36 | 3.36 | 3.28 | 3.34 | 3.34 | 0.91% | 298,599 |
| Sep 23, 2025 | 3.28 | 3.35 | 3.27 | 3.31 | 3.31 | 1.53% | 177,113 |
| Sep 22, 2025 | 3.25 | 3.30 | 3.14 | 3.26 | 3.26 | -0.61% | 413,786 |
| Sep 19, 2025 | 3.40 | 3.44 | 3.28 | 3.28 | 3.28 | -3.24% | 471,472 |
| Sep 18, 2025 | 3.43 | 3.48 | 3.37 | 3.39 | 3.39 | 0.89% | 149,204 |
| Sep 17, 2025 | 3.38 | 3.42 | 3.34 | 3.36 | 3.36 | - | 81,235 |
| Sep 16, 2025 | 3.32 | 3.36 | 3.31 | 3.36 | 3.36 | 1.20% | 91,573 |
| Sep 15, 2025 | 3.28 | 3.35 | 3.23 | 3.32 | 3.32 | 1.84% | 122,009 |
| Sep 12, 2025 | 3.25 | 3.27 | 3.20 | 3.26 | 3.26 | 0.93% | 68,149 |
| Sep 11, 2025 | 3.29 | 3.30 | 3.21 | 3.23 | 3.23 | -2.12% | 166,726 |
| Sep 10, 2025 | 3.30 | 3.33 | 3.26 | 3.30 | 3.30 | 0.30% | 103,036 |
| Sep 9, 2025 | 3.27 | 3.31 | 3.26 | 3.29 | 3.29 | 0.30% | 125,877 |
| Sep 8, 2025 | 3.23 | 3.28 | 3.20 | 3.28 | 3.28 | 2.18% | 162,215 |
| Sep 5, 2025 | 3.22 | 3.30 | 3.21 | 3.21 | 3.21 | -1.53% | 108,630 |
| Sep 4, 2025 | 3.26 | 3.29 | 3.24 | 3.26 | 3.26 | -0.91% | 139,140 |
| Sep 3, 2025 | 3.31 | 3.38 | 3.25 | 3.29 | 3.29 | 0.30% | 112,287 |
| Sep 2, 2025 | 3.38 | 3.40 | 3.27 | 3.28 | 3.28 | -2.38% | 202,064 |
| Sep 1, 2025 | 3.37 | 3.41 | 3.35 | 3.36 | 3.36 | -0.88% | 61,382 |
| Aug 29, 2025 | 3.44 | 3.44 | 3.34 | 3.39 | 3.39 | 0.89% | 100,979 |
| Aug 28, 2025 | 3.33 | 3.39 | 3.28 | 3.36 | 3.36 | 2.44% | 123,944 |
| Aug 27, 2025 | 3.34 | 3.34 | 3.28 | 3.28 | 3.28 | -1.80% | 63,413 |
| Aug 26, 2025 | 3.33 | 3.36 | 3.29 | 3.34 | 3.34 | -0.60% | 127,996 |
| Aug 25, 2025 | 3.36 | 3.39 | 3.34 | 3.36 | 3.36 | -0.30% | 59,072 |
| Aug 22, 2025 | 3.37 | 3.41 | 3.34 | 3.37 | 3.37 | -0.88% | 100,530 |
| Aug 21, 2025 | 3.29 | 3.40 | 3.26 | 3.40 | 3.40 | 2.72% | 99,017 |
| Aug 20, 2025 | 3.33 | 3.35 | 3.30 | 3.31 | 3.31 | -1.49% | 59,683 |