SGL Carbon SE (ETR:SGL)
Germany · Delayed Price · Currency is EUR 4.565
+0.045 (1.00%)
May 25, 2026, 5:35 PM CET
SGL Carbon SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 25, 2026 | 4.58 | 4.60 | 4.49 | 4.49 | - | -0.60% | 22,242 |
| 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 |
| Apr 28, 2026 | 4.40 | 4.51 | 4.32 | 4.48 | 4.48 | -1.43% | 276,404 |
| Apr 27, 2026 | 4.56 | 4.75 | 4.55 | 4.55 | 4.55 | -1.09% | 452,499 |
| Apr 24, 2026 | 4.42 | 4.65 | 4.39 | 4.60 | 4.60 | 4.08% | 354,500 |
| Apr 23, 2026 | 4.45 | 4.56 | 4.42 | 4.42 | 4.42 | -2.32% | 295,089 |
| Apr 22, 2026 | 4.25 | 4.56 | 4.21 | 4.52 | 4.52 | 6.35% | 550,178 |
| Apr 21, 2026 | 4.06 | 4.28 | 4.06 | 4.25 | 4.25 | 4.81% | 257,408 |
| Apr 20, 2026 | 4.05 | 4.12 | 4.04 | 4.06 | 4.06 | -2.52% | 200,697 |
| Apr 17, 2026 | 4.04 | 4.16 | 4.01 | 4.16 | 4.16 | 1.84% | 223,748 |
| Apr 16, 2026 | 4.06 | 4.13 | 3.99 | 4.09 | 4.09 | 0.99% | 136,042 |
| Apr 15, 2026 | 4.09 | 4.16 | 4.01 | 4.05 | 4.05 | 0.37% | 356,603 |
| Apr 14, 2026 | 4.08 | 4.09 | 4.00 | 4.03 | 4.03 | 0.25% | 266,473 |
| Apr 13, 2026 | 3.84 | 4.04 | 3.83 | 4.02 | 4.02 | 2.81% | 445,856 |
| Apr 10, 2026 | 3.82 | 3.93 | 3.74 | 3.91 | 3.91 | 5.11% | 353,573 |
| Apr 9, 2026 | 3.62 | 3.73 | 3.50 | 3.72 | 3.72 | 2.48% | 325,148 |
| Apr 8, 2026 | 3.54 | 3.66 | 3.51 | 3.63 | 3.63 | 7.40% | 235,986 |
| Apr 7, 2026 | 3.36 | 3.45 | 3.35 | 3.38 | 3.38 | 0.15% | 260,977 |
| Apr 2, 2026 | 3.31 | 3.38 | 3.26 | 3.38 | 3.38 | -0.30% | 100,786 |
| Apr 1, 2026 | 3.45 | 3.45 | 3.30 | 3.39 | 3.39 | 3.68% | 219,114 |
| Mar 31, 2026 | 3.15 | 3.30 | 3.15 | 3.27 | 3.27 | 1.56% | 122,384 |
| Mar 30, 2026 | 3.19 | 3.24 | 3.15 | 3.22 | 3.22 | -0.62% | 147,616 |
| Mar 27, 2026 | 3.34 | 3.34 | 3.23 | 3.24 | 3.24 | -2.27% | 136,951 |
| Mar 26, 2026 | 3.43 | 3.43 | 3.30 | 3.31 | 3.31 | -4.20% | 248,243 |
| Mar 25, 2026 | 3.35 | 3.48 | 3.34 | 3.46 | 3.46 | 4.70% | 224,889 |
| Mar 24, 2026 | 3.25 | 3.37 | 3.20 | 3.30 | 3.30 | 1.85% | 281,636 |
| Mar 23, 2026 | 3.15 | 3.30 | 3.08 | 3.24 | 3.24 | -0.61% | 392,313 |
| 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 |