SGL Carbon SE (ETR:SGL)
Germany · Delayed Price · Currency is EUR 4.575
-0.010 (-0.22%)
Sep 25, 2026, 5:35 PM CET
SGL Carbon SE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 4.70 | 4.80 | 4.52 | 4.58 | 4.58 | -0.22% | 280,089 |
| Sep 24, 2026 | 4.39 | 4.65 | 4.30 | 4.59 | 4.59 | 3.15% | 551,333 |
| Sep 23, 2026 | 4.46 | 4.55 | 4.36 | 4.45 | 4.45 | 0.79% | 307,312 |
| Sep 22, 2026 | 4.24 | 4.43 | 4.17 | 4.41 | 4.41 | 4.63% | 265,993 |
| Sep 21, 2026 | 4.02 | 4.27 | 4.02 | 4.22 | 4.22 | 3.31% | 180,938 |
| Sep 18, 2026 | 4.17 | 4.26 | 4.07 | 4.08 | 4.08 | -2.16% | 275,173 |
| Sep 17, 2026 | 4.15 | 4.23 | 4.08 | 4.17 | 4.17 | 1.09% | 112,668 |
| Sep 16, 2026 | 4.00 | 4.15 | 4.00 | 4.13 | 4.13 | 3.13% | 262,450 |
| Sep 15, 2026 | 4.04 | 4.06 | 3.98 | 4.00 | 4.00 | -0.25% | 104,393 |
| Sep 14, 2026 | 4.17 | 4.17 | 4.00 | 4.01 | 4.01 | -3.61% | 199,346 |
| Sep 11, 2026 | 4.16 | 4.24 | 4.14 | 4.16 | 4.16 | 0.12% | 41,524 |
| Sep 10, 2026 | 4.18 | 4.29 | 4.13 | 4.16 | 4.16 | -0.72% | 269,299 |
| Sep 9, 2026 | 4.25 | 4.29 | 4.15 | 4.19 | 4.19 | -1.76% | 232,653 |
| Sep 8, 2026 | 4.20 | 4.26 | 4.14 | 4.26 | 4.26 | 1.19% | 133,622 |
| Sep 7, 2026 | 4.11 | 4.21 | 4.10 | 4.21 | 4.21 | 2.93% | 147,145 |
| Sep 4, 2026 | 4.08 | 4.13 | 4.04 | 4.09 | 4.09 | 1.11% | 168,599 |
| Sep 3, 2026 | 4.11 | 4.12 | 4.00 | 4.05 | 4.05 | -0.49% | 117,773 |
| Sep 2, 2026 | 4.20 | 4.20 | 4.00 | 4.07 | 4.07 | -1.22% | 85,996 |
| Sep 1, 2026 | 4.25 | 4.25 | 4.07 | 4.12 | 4.12 | -0.48% | 96,481 |
| Aug 31, 2026 | 4.16 | 4.20 | 4.12 | 4.14 | 4.14 | -1.19% | 49,674 |
| Aug 28, 2026 | 4.24 | 4.26 | 4.17 | 4.19 | 4.19 | - | 84,799 |
| Aug 27, 2026 | 4.05 | 4.27 | 4.05 | 4.19 | 4.19 | 0.24% | 92,023 |
| Aug 26, 2026 | 4.10 | 4.29 | 4.10 | 4.18 | 4.18 | -0.60% | 94,811 |
| Aug 25, 2026 | 4.18 | 4.31 | 4.16 | 4.20 | 4.20 | 1.82% | 187,185 |
| Aug 24, 2026 | 4.06 | 4.18 | 4.06 | 4.13 | 4.13 | -0.48% | 173,553 |
| Aug 21, 2026 | 4.12 | 4.19 | 4.09 | 4.15 | 4.15 | 2.22% | 170,853 |
| Aug 20, 2026 | 4.20 | 4.20 | 4.06 | 4.06 | 4.06 | -1.70% | 247,587 |
| Aug 19, 2026 | 4.25 | 4.25 | 4.03 | 4.13 | 4.13 | 0.61% | 73,313 |
| Aug 18, 2026 | 4.19 | 4.20 | 4.05 | 4.10 | 4.10 | -2.96% | 99,613 |
| Aug 17, 2026 | 4.21 | 4.35 | 4.20 | 4.23 | 4.23 | -0.12% | 82,586 |
| Aug 14, 2026 | 4.16 | 4.26 | 4.16 | 4.23 | 4.23 | 0.24% | 81,961 |
| Aug 13, 2026 | 4.40 | 4.40 | 4.18 | 4.22 | 4.22 | -2.20% | 67,539 |
| Aug 12, 2026 | 4.27 | 4.40 | 4.27 | 4.32 | 4.32 | -0.23% | 74,300 |
| Aug 11, 2026 | 4.39 | 4.39 | 4.21 | 4.33 | 4.33 | 0.70% | 189,122 |
| Aug 10, 2026 | 4.29 | 4.39 | 4.22 | 4.30 | 4.30 | 0.35% | 335,825 |
| Aug 7, 2026 | 4.18 | 4.36 | 4.18 | 4.28 | 4.28 | 1.06% | 141,139 |
| Aug 6, 2026 | 4.16 | 4.33 | 4.14 | 4.24 | 4.24 | 5.88% | 429,859 |
| Aug 5, 2026 | 4.04 | 4.06 | 3.95 | 4.00 | 4.00 | -0.37% | 130,154 |
| Aug 4, 2026 | 4.06 | 4.12 | 3.94 | 4.02 | 4.02 | -0.25% | 212,987 |
| Aug 3, 2026 | 3.83 | 4.10 | 3.78 | 4.03 | 4.03 | 7.33% | 451,618 |
| Jul 31, 2026 | 3.80 | 3.86 | 3.75 | 3.75 | 3.75 | -0.27% | 91,462 |
| Jul 30, 2026 | 3.62 | 3.82 | 3.62 | 3.76 | 3.76 | 3.72% | 166,222 |
| Jul 29, 2026 | 3.61 | 3.72 | 3.53 | 3.63 | 3.63 | -0.55% | 261,582 |
| Jul 28, 2026 | 3.97 | 3.97 | 3.64 | 3.65 | 3.65 | -3.06% | 305,723 |
| Jul 27, 2026 | 4.10 | 4.10 | 3.76 | 3.76 | 3.76 | -3.84% | 157,566 |
| Jul 24, 2026 | 3.87 | 3.91 | 3.78 | 3.91 | 3.91 | 0.77% | 243,390 |
| Jul 23, 2026 | 3.97 | 3.97 | 3.84 | 3.88 | 3.88 | -2.63% | 252,557 |
| Jul 22, 2026 | 4.00 | 4.02 | 3.91 | 3.99 | 3.99 | -0.25% | 112,545 |
| Jul 21, 2026 | 3.92 | 4.10 | 3.91 | 4.00 | 4.00 | 1.40% | 118,043 |
| Jul 20, 2026 | 3.97 | 4.10 | 3.89 | 3.94 | 3.94 | -1.75% | 117,158 |