SGL Carbon SE (ETR:SGL)
Germany · Delayed Price · Currency is EUR 4.080
-0.145 (-3.43%)
Aug 18, 2026, 4:25 PM CET
SGL Carbon SE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2026 | 4.19 | 4.20 | 4.04 | 4.07 | - | -3.79% | 41,753 |
| 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 |
| 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 |