SGL Carbon SE (ETR:SGL)
Germany · Delayed Price · Currency is EUR 3.260
+0.010 (0.31%)
At close: Mar 20, 2026
SGL Carbon SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 3.27 | 3.30 | 3.18 | 3.26 | 3.26 | 0.31% | 2,281,696 |
| Mar 19, 2026 | 3.54 | 3.60 | 3.13 | 3.25 | 3.25 | -9.09% | 657,761 |
| Mar 18, 2026 | 3.64 | 3.64 | 3.56 | 3.58 | 3.58 | -1.52% | 324,176 |
| Mar 17, 2026 | 3.53 | 3.67 | 3.46 | 3.63 | 3.63 | 2.69% | 245,710 |
| Mar 16, 2026 | 3.59 | 3.62 | 3.53 | 3.54 | 3.54 | -0.98% | 140,057 |
| Mar 13, 2026 | 3.69 | 3.69 | 3.56 | 3.57 | 3.57 | -3.51% | 193,629 |
| Mar 12, 2026 | 3.75 | 3.75 | 3.69 | 3.70 | 3.70 | -1.33% | 118,575 |
| Mar 11, 2026 | 3.72 | 3.79 | 3.69 | 3.75 | 3.75 | 0.27% | 161,195 |
| Mar 10, 2026 | 3.79 | 3.80 | 3.73 | 3.74 | 3.74 | 1.63% | 205,105 |
| Mar 9, 2026 | 3.80 | 3.83 | 3.68 | 3.68 | 3.68 | -6.60% | 359,138 |
| Mar 6, 2026 | 3.93 | 4.03 | 3.92 | 3.94 | 3.94 | 0.25% | 446,028 |
| Mar 5, 2026 | 3.93 | 4.08 | 3.90 | 3.93 | 3.93 | 0.90% | 338,974 |
| Mar 4, 2026 | 3.84 | 3.92 | 3.81 | 3.90 | 3.90 | 1.43% | 299,440 |
| Mar 3, 2026 | 4.00 | 4.03 | 3.82 | 3.84 | 3.84 | -5.77% | 480,547 |
| Mar 2, 2026 | 3.95 | 4.13 | 3.90 | 4.08 | 4.08 | 3.82% | 645,242 |
| Feb 27, 2026 | 3.92 | 3.95 | 3.85 | 3.93 | 3.93 | 1.16% | 205,239 |
| Feb 26, 2026 | 3.87 | 3.97 | 3.83 | 3.88 | 3.88 | -0.13% | 278,000 |
| Feb 25, 2026 | 3.96 | 3.99 | 3.87 | 3.89 | 3.89 | -0.51% | 312,456 |
| Feb 24, 2026 | 4.28 | 4.28 | 3.81 | 3.91 | 3.91 | -8.44% | 588,715 |
| Feb 23, 2026 | 4.26 | 4.31 | 4.18 | 4.27 | 4.27 | -0.58% | 192,364 |
| Feb 20, 2026 | 4.37 | 4.38 | 4.24 | 4.29 | 4.29 | -1.83% | 249,729 |
| Feb 19, 2026 | 4.40 | 4.42 | 4.32 | 4.37 | 4.37 | -0.91% | 303,473 |
| Feb 18, 2026 | 4.36 | 4.43 | 4.34 | 4.41 | 4.41 | -0.23% | 183,157 |
| Feb 17, 2026 | 4.50 | 4.55 | 4.27 | 4.42 | 4.42 | -3.07% | 645,642 |
| Feb 16, 2026 | 4.64 | 4.67 | 4.54 | 4.56 | 4.56 | -2.04% | 152,046 |
| Feb 13, 2026 | 4.66 | 4.67 | 4.51 | 4.66 | 4.66 | -0.43% | 430,654 |
| Feb 12, 2026 | 4.68 | 4.81 | 4.65 | 4.68 | 4.68 | 0.43% | 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 |