SGL Carbon SE (ETR:SGL)
Germany · Delayed Price · Currency is EUR 3.990
-0.145 (-3.51%)
Jul 8, 2026, 4:32 PM CET
SGL Carbon SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 8, 2026 | 4.10 | 4.12 | 3.95 | 3.98 | - | -3.80% | 75,731 |
| Jul 7, 2026 | 4.28 | 4.34 | 4.13 | 4.14 | 4.14 | -4.72% | 153,187 |
| Jul 6, 2026 | 4.42 | 4.42 | 4.29 | 4.34 | 4.34 | -1.59% | 65,708 |
| Jul 3, 2026 | 4.33 | 4.47 | 4.33 | 4.41 | 4.41 | 1.73% | 59,324 |
| Jul 2, 2026 | 4.32 | 4.51 | 4.26 | 4.34 | 4.34 | -0.80% | 113,757 |
| Jul 1, 2026 | 4.46 | 4.46 | 4.35 | 4.37 | 4.37 | -1.69% | 72,137 |
| Jun 30, 2026 | 4.34 | 4.52 | 4.27 | 4.45 | 4.45 | 6.47% | 245,274 |
| Jun 29, 2026 | 4.16 | 4.37 | 4.08 | 4.18 | 4.18 | - | 365,883 |
| Jun 26, 2026 | 4.35 | 4.39 | 4.11 | 4.18 | 4.18 | -8.44% | 378,385 |
| Jun 25, 2026 | 4.64 | 4.67 | 4.46 | 4.56 | 4.56 | -1.62% | 213,975 |
| Jun 24, 2026 | 4.75 | 4.75 | 4.61 | 4.64 | 4.64 | -2.93% | 143,536 |
| Jun 23, 2026 | 4.98 | 4.98 | 4.72 | 4.78 | 4.78 | -5.07% | 111,839 |
| Jun 22, 2026 | 5.10 | 5.10 | 4.95 | 5.03 | 5.03 | -0.40% | 62,560 |
| Jun 19, 2026 | 5.05 | 5.13 | 4.97 | 5.05 | 5.05 | -0.39% | 128,510 |
| Jun 18, 2026 | 4.99 | 5.07 | 4.95 | 5.07 | 5.07 | 1.00% | 96,873 |
| Jun 17, 2026 | 5.08 | 5.15 | 4.96 | 5.02 | 5.02 | -1.38% | 177,088 |
| Jun 16, 2026 | 5.26 | 5.30 | 5.01 | 5.09 | 5.09 | -2.49% | 169,579 |
| Jun 15, 2026 | 5.30 | 5.41 | 5.20 | 5.22 | 5.22 | 0.77% | 262,457 |
| Jun 12, 2026 | 4.92 | 5.23 | 4.87 | 5.18 | 5.18 | 7.36% | 309,310 |
| Jun 11, 2026 | 4.77 | 4.95 | 4.73 | 4.83 | 4.83 | -0.62% | 111,184 |
| Jun 10, 2026 | 4.84 | 4.94 | 4.78 | 4.86 | 4.86 | 1.57% | 178,086 |
| Jun 9, 2026 | 4.75 | 5.04 | 4.71 | 4.78 | 4.78 | 0.63% | 421,890 |
| Jun 8, 2026 | 4.62 | 4.88 | 4.56 | 4.75 | 4.75 | -0.21% | 306,376 |
| Jun 5, 2026 | 5.16 | 5.16 | 4.75 | 4.76 | 4.76 | -8.46% | 256,501 |
| Jun 4, 2026 | 5.36 | 5.37 | 5.20 | 5.20 | 5.20 | -3.53% | 143,890 |
| Jun 3, 2026 | 5.42 | 5.54 | 5.37 | 5.39 | 5.39 | 0.19% | 168,295 |
| Jun 2, 2026 | 5.22 | 5.50 | 5.20 | 5.38 | 5.38 | 4.47% | 295,648 |
| Jun 1, 2026 | 5.47 | 5.47 | 5.10 | 5.15 | 5.15 | -4.10% | 338,842 |
| May 29, 2026 | 5.01 | 5.67 | 5.01 | 5.37 | 5.37 | 7.19% | 621,806 |
| May 28, 2026 | 4.69 | 5.04 | 4.68 | 5.01 | 5.01 | 6.26% | 434,431 |
| May 27, 2026 | 4.75 | 4.75 | 4.59 | 4.72 | 4.72 | -0.21% | 125,951 |
| May 26, 2026 | 4.54 | 4.74 | 4.53 | 4.73 | 4.73 | 3.50% | 206,252 |
| May 25, 2026 | 4.58 | 4.60 | 4.47 | 4.57 | 4.57 | 1.00% | 108,415 |
| May 22, 2026 | 4.44 | 4.57 | 4.44 | 4.52 | 4.52 | 2.03% | 101,122 |
| May 21, 2026 | 4.42 | 4.56 | 4.32 | 4.43 | 4.43 | -1.66% | 233,674 |
| May 20, 2026 | 4.45 | 4.58 | 4.41 | 4.51 | 4.51 | 2.15% | 117,144 |
| May 19, 2026 | 4.42 | 4.59 | 4.36 | 4.41 | 4.41 | -1.78% | 277,719 |
| May 18, 2026 | 4.67 | 4.67 | 4.46 | 4.49 | 4.49 | -1.86% | 200,018 |
| May 15, 2026 | 4.74 | 4.74 | 4.58 | 4.58 | 4.58 | -4.39% | 155,572 |
| May 14, 2026 | 4.83 | 4.86 | 4.70 | 4.79 | 4.79 | -0.73% | 119,600 |
| May 13, 2026 | 4.66 | 4.90 | 4.53 | 4.82 | 4.82 | 6.76% | 397,776 |
| May 12, 2026 | 4.60 | 4.65 | 4.47 | 4.52 | 4.52 | -4.14% | 203,641 |
| May 11, 2026 | 4.60 | 4.72 | 4.49 | 4.71 | 4.71 | 5.25% | 254,464 |
| May 8, 2026 | 4.64 | 4.65 | 4.40 | 4.48 | 4.48 | -5.79% | 337,776 |
| May 7, 2026 | 4.40 | 4.85 | 4.40 | 4.75 | 4.75 | 1.50% | 541,148 |
| May 6, 2026 | 4.50 | 4.74 | 4.50 | 4.68 | 4.68 | 3.08% | 379,752 |
| May 5, 2026 | 4.40 | 4.55 | 4.37 | 4.54 | 4.54 | 3.77% | 323,501 |
| May 4, 2026 | 4.38 | 4.60 | 4.37 | 4.38 | 4.38 | 0.23% | 247,846 |
| Apr 30, 2026 | 4.36 | 4.39 | 4.22 | 4.37 | 4.37 | -0.23% | 238,434 |
| Apr 29, 2026 | 4.46 | 4.53 | 4.37 | 4.38 | 4.38 | -2.34% | 271,954 |