SGL Carbon SE (ETR:SGL)
Germany · Delayed Price · Currency is EUR 4.870
+0.075 (1.56%)
Nov 6, 2026, 5:35 PM CET
SGL Carbon SE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 4.73 | 5.10 | 4.71 | 4.87 | 4.87 | 1.56% | 246,836 |
| Nov 5, 2026 | 4.82 | 5.08 | 4.65 | 4.80 | 4.80 | -1.13% | 646,726 |
| Nov 4, 2026 | 4.91 | 5.05 | 4.80 | 4.85 | 4.85 | -3.39% | 235,400 |
| Nov 3, 2026 | 4.88 | 5.12 | 4.84 | 5.02 | 5.02 | -0.20% | 213,144 |
| Nov 2, 2026 | 5.08 | 5.16 | 5.01 | 5.03 | 5.03 | 0.70% | 287,143 |
| Oct 30, 2026 | 5.36 | 5.36 | 4.90 | 5.00 | 5.00 | -8.18% | 380,579 |
| Oct 29, 2026 | 4.87 | 5.52 | 4.87 | 5.44 | 5.44 | 9.35% | 507,660 |
| Oct 28, 2026 | 4.80 | 4.99 | 4.80 | 4.98 | 4.98 | 1.53% | 149,659 |
| Oct 27, 2026 | 4.83 | 4.92 | 4.73 | 4.90 | 4.90 | 1.77% | 281,242 |
| Oct 26, 2026 | 4.82 | 4.94 | 4.78 | 4.82 | 4.82 | -1.63% | 300,192 |
| Oct 23, 2026 | 4.82 | 4.99 | 4.78 | 4.90 | 4.90 | 2.51% | 608,018 |
| Oct 22, 2026 | 5.25 | 5.25 | 4.76 | 4.78 | 4.78 | -7.82% | 343,538 |
| Oct 21, 2026 | 5.03 | 5.20 | 4.97 | 5.18 | 5.18 | 3.81% | 312,834 |
| Oct 20, 2026 | 5.04 | 5.13 | 4.87 | 4.99 | 4.99 | -2.16% | 507,550 |
| Oct 19, 2026 | 5.26 | 5.30 | 5.10 | 5.10 | 5.10 | -4.14% | 186,346 |
| Oct 16, 2026 | 5.37 | 5.49 | 5.27 | 5.32 | 5.32 | - | 287,297 |
| Oct 15, 2026 | 5.51 | 5.51 | 5.25 | 5.32 | 5.32 | -5.67% | 336,952 |
| Oct 14, 2026 | 5.63 | 5.78 | 5.57 | 5.64 | 5.64 | 0.36% | 325,671 |
| Oct 13, 2026 | 5.54 | 5.72 | 5.45 | 5.62 | 5.62 | 0.36% | 339,821 |
| Oct 12, 2026 | 5.52 | 5.74 | 5.52 | 5.60 | 5.60 | 2.19% | 297,739 |
| Oct 9, 2026 | 5.45 | 5.60 | 5.36 | 5.48 | 5.48 | 2.43% | 330,294 |
| Oct 8, 2026 | 5.41 | 5.54 | 5.28 | 5.35 | 5.35 | -1.11% | 287,935 |
| Oct 7, 2026 | 5.36 | 5.69 | 5.35 | 5.41 | 5.41 | 0.56% | 750,941 |
| Oct 6, 2026 | 4.83 | 5.45 | 4.83 | 5.38 | 5.38 | 10.59% | 772,798 |
| Oct 5, 2026 | 4.98 | 4.98 | 4.83 | 4.87 | 4.87 | -1.72% | 335,783 |
| Oct 2, 2026 | 5.00 | 5.00 | 4.76 | 4.95 | 4.95 | -0.40% | 452,114 |
| Oct 1, 2026 | 4.70 | 5.05 | 4.65 | 4.97 | 4.97 | 4.41% | 528,898 |
| Sep 30, 2026 | 4.81 | 4.81 | 4.65 | 4.76 | 4.76 | - | 337,904 |
| Sep 29, 2026 | 4.70 | 4.80 | 4.64 | 4.76 | 4.76 | 3.25% | 160,241 |
| Sep 28, 2026 | 4.59 | 4.70 | 4.56 | 4.61 | 4.61 | 0.77% | 155,559 |
| 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 |