SGL Carbon SE (ETR:SGL)
Germany · Delayed Price · Currency is EUR 3.650
-0.140 (-3.69%)
At close: Jan 16, 2026
SGL Carbon SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |