SGL Carbon SE (ETR:SGL)
Germany · Delayed Price · Currency is EUR 3.645
-0.115 (-3.06%)
Jul 28, 2026, 5:35 PM CET
SGL Carbon SE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 28, 2026 | 3.97 | 3.97 | 3.64 | 3.65 | - | -2.93% | 226,512 |
| 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 |
| Jul 17, 2026 | 4.09 | 4.10 | 3.92 | 4.01 | 4.01 | -3.02% | 107,243 |
| Jul 16, 2026 | 4.21 | 4.24 | 4.12 | 4.14 | 4.14 | -0.36% | 71,993 |
| Jul 15, 2026 | 4.12 | 4.25 | 4.07 | 4.15 | 4.15 | 0.97% | 143,198 |
| Jul 14, 2026 | 3.97 | 4.18 | 3.97 | 4.11 | 4.11 | 1.61% | 204,208 |
| Jul 13, 2026 | 3.92 | 4.10 | 3.92 | 4.05 | 4.05 | 1.76% | 108,681 |
| Jul 10, 2026 | 3.98 | 4.05 | 3.94 | 3.98 | 3.98 | -1.61% | 108,464 |
| Jul 9, 2026 | 4.00 | 4.13 | 4.00 | 4.04 | 4.04 | 2.67% | 114,957 |
| Jul 8, 2026 | 4.10 | 4.12 | 3.90 | 3.94 | 3.94 | -4.84% | 311,492 |
| 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 |