SGL Carbon SE (ETR:SGL)
Germany · Delayed Price · Currency is EUR 4.775
+0.120 (2.58%)
At close: Feb 12, 2026
SGL Carbon SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 12, 2026 | 4.68 | 4.81 | 4.65 | 4.78 | 4.78 | 2.58% | 286,138 |
| Feb 11, 2026 | 4.63 | 4.72 | 4.63 | 4.66 | 4.66 | 0.87% | 319,570 |
| Feb 10, 2026 | 4.56 | 4.65 | 4.56 | 4.62 | 4.62 | 1.54% | 120,102 |
| Feb 9, 2026 | 4.50 | 4.58 | 4.45 | 4.55 | 4.55 | 0.55% | 221,345 |
| Feb 6, 2026 | 4.43 | 4.57 | 4.42 | 4.52 | 4.52 | 1.12% | 391,565 |
| Feb 5, 2026 | 4.55 | 4.55 | 4.41 | 4.47 | 4.47 | - | 272,081 |
| Feb 4, 2026 | 4.36 | 4.60 | 4.31 | 4.47 | 4.47 | 3.11% | 506,702 |
| Feb 3, 2026 | 4.19 | 4.40 | 4.19 | 4.34 | 4.34 | 4.58% | 566,212 |
| Feb 2, 2026 | 4.08 | 4.20 | 4.04 | 4.15 | 4.15 | 0.97% | 461,921 |
| Jan 30, 2026 | 4.00 | 4.11 | 3.96 | 4.11 | 4.11 | 2.88% | 334,378 |
| Jan 29, 2026 | 4.15 | 4.15 | 3.99 | 3.99 | 3.99 | -2.68% | 256,764 |
| Jan 28, 2026 | 4.10 | 4.13 | 3.98 | 4.10 | 4.10 | 0.12% | 281,083 |
| Jan 27, 2026 | 4.04 | 4.10 | 3.96 | 4.10 | 4.10 | 0.49% | 359,270 |
| Jan 26, 2026 | 4.09 | 4.14 | 3.98 | 4.08 | 4.08 | 0.37% | 581,923 |
| Jan 23, 2026 | 4.08 | 4.20 | 4.02 | 4.06 | 4.06 | 1.37% | 582,835 |
| Jan 22, 2026 | 3.78 | 4.02 | 3.73 | 4.01 | 4.01 | 8.83% | 778,702 |
| Jan 21, 2026 | 3.53 | 3.70 | 3.49 | 3.68 | 3.68 | 4.69% | 401,821 |
| Jan 20, 2026 | 3.50 | 3.55 | 3.44 | 3.52 | 3.52 | 0.14% | 336,394 |
| Jan 19, 2026 | 3.51 | 3.66 | 3.48 | 3.51 | 3.51 | -3.84% | 404,335 |
| Jan 16, 2026 | 3.72 | 3.73 | 3.52 | 3.65 | 3.65 | -3.69% | 735,541 |
| Jan 15, 2026 | 3.17 | 3.85 | 3.14 | 3.79 | 3.79 | 20.51% | 1,630,964 |
| Jan 14, 2026 | 3.14 | 3.15 | 3.10 | 3.15 | 3.15 | -0.16% | 200,333 |
| Jan 13, 2026 | 3.16 | 3.16 | 3.12 | 3.15 | 3.15 | 0.16% | 141,621 |
| Jan 12, 2026 | 3.22 | 3.26 | 3.14 | 3.15 | 3.15 | -2.63% | 151,050 |
| Jan 9, 2026 | 3.39 | 3.39 | 3.20 | 3.23 | 3.23 | -4.44% | 378,014 |
| Jan 8, 2026 | 3.48 | 3.48 | 3.38 | 3.38 | 3.38 | -2.45% | 176,942 |
| Jan 7, 2026 | 3.37 | 3.55 | 3.37 | 3.47 | 3.47 | 2.51% | 487,000 |
| Jan 6, 2026 | 3.05 | 3.38 | 3.03 | 3.38 | 3.38 | 5.62% | 317,127 |
| Jan 5, 2026 | 3.20 | 3.22 | 3.15 | 3.20 | 3.20 | 1.59% | 242,632 |
| Jan 2, 2026 | 3.12 | 3.18 | 3.10 | 3.15 | 3.15 | 0.64% | 149,332 |
| Dec 30, 2025 | 3.05 | 3.14 | 3.04 | 3.13 | 3.13 | 1.79% | 129,014 |
| Dec 29, 2025 | 3.09 | 3.15 | 3.02 | 3.08 | 3.08 | -1.60% | 323,196 |
| Dec 23, 2025 | 3.03 | 3.15 | 3.01 | 3.13 | 3.13 | 3.31% | 220,159 |
| Dec 22, 2025 | 2.98 | 3.04 | 2.95 | 3.03 | 3.03 | 0.50% | 274,622 |
| Dec 19, 2025 | 2.92 | 3.04 | 2.92 | 3.01 | 3.01 | 2.91% | 446,308 |
| Dec 18, 2025 | 2.82 | 2.94 | 2.82 | 2.93 | 2.93 | 1.21% | 221,858 |
| 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 |