SGL Carbon SE (FRA:SGL)
Germany · Delayed Price · Currency is EUR 4.070
+0.050 (1.24%)
At close: Jan 29, 2026
SGL Carbon SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 3.98 | 4.15 | 3.97 | 3.97 | 3.97 | -2.58% | 12,000 |
| Jan 29, 2026 | 4.05 | 4.07 | 4.00 | 4.07 | 4.07 | 1.24% | 2,900 |
| Jan 28, 2026 | 4.05 | 4.05 | 4.00 | 4.02 | 4.02 | 0.50% | 1,070 |
| Jan 27, 2026 | 4.06 | 4.06 | 4.00 | 4.00 | 4.00 | -3.50% | 1,000 |
| Jan 26, 2026 | 4.05 | 4.15 | 4.05 | 4.15 | 4.15 | 2.22% | 5,000 |
| Jan 23, 2026 | 3.94 | 4.06 | 3.94 | 4.06 | 4.06 | 0.50% | 5,030 |
| Jan 22, 2026 | 3.68 | 4.04 | 3.68 | 4.04 | 4.04 | 9.95% | 4,325 |
| Jan 21, 2026 | 3.51 | 3.67 | 3.51 | 3.67 | 3.67 | 3.82% | 2,000 |
| Jan 20, 2026 | 3.52 | 3.54 | 3.50 | 3.54 | 3.54 | 0.43% | 1,890 |
| Jan 19, 2026 | 3.58 | 3.58 | 3.52 | 3.52 | 3.52 | -2.22% | 2,200 |
| Jan 16, 2026 | 3.69 | 3.69 | 3.54 | 3.60 | 3.60 | -5.14% | 8,666 |
| Jan 15, 2026 | 3.19 | 3.80 | 3.19 | 3.80 | 3.80 | 22.62% | 14,850 |
| Jan 14, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | -0.96% | - |
| Jan 13, 2026 | 3.13 | 3.13 | 3.13 | 3.13 | 3.13 | - | 500 |
| Jan 12, 2026 | 3.22 | 3.22 | 3.13 | 3.13 | 3.13 | -2.95% | 1,100 |
| Jan 9, 2026 | 3.40 | 3.40 | 3.22 | 3.22 | 3.22 | -5.29% | 2,802 |
| Jan 8, 2026 | 3.40 | 3.42 | 3.40 | 3.40 | 3.40 | -3.68% | 31,688 |
| Jan 7, 2026 | 3.38 | 3.55 | 3.38 | 3.53 | 3.53 | 6.01% | 2,228 |
| Jan 6, 2026 | 3.17 | 3.33 | 3.17 | 3.33 | 3.33 | 5.55% | 3,060 |
| Jan 5, 2026 | 3.13 | 3.16 | 3.13 | 3.16 | 3.16 | 0.48% | 944 |
| Jan 2, 2026 | 3.09 | 3.14 | 3.09 | 3.14 | 3.14 | 3.80% | 47 |
| Dec 30, 2025 | 3.03 | 3.03 | 3.03 | 3.03 | 3.03 | -1.31% | - |
| Dec 29, 2025 | 3.02 | 3.07 | 3.02 | 3.07 | 3.07 | -1.29% | 1,300 |
| Dec 23, 2025 | 2.97 | 3.11 | 2.97 | 3.11 | 3.11 | 2.81% | 1,648 |
| Dec 22, 2025 | 2.96 | 3.02 | 2.96 | 3.02 | 3.02 | 0.33% | 500 |
| Dec 19, 2025 | 2.87 | 3.01 | 2.87 | 3.01 | 3.01 | 5.99% | 4,314 |
| Dec 18, 2025 | 2.81 | 2.86 | 2.81 | 2.84 | 2.84 | -2.24% | 26,459 |
| Dec 17, 2025 | 2.82 | 2.91 | 2.82 | 2.91 | 2.91 | 1.22% | 2,000 |
| Dec 16, 2025 | 2.83 | 2.87 | 2.83 | 2.87 | 2.87 | -1.71% | 2,544 |
| Dec 15, 2025 | 2.93 | 2.93 | 2.92 | 2.92 | 2.92 | -0.51% | 1,400 |
| Dec 12, 2025 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | 1.38% | - |
| Dec 11, 2025 | 2.92 | 2.92 | 2.90 | 2.90 | 2.90 | -1.03% | 400 |
| Dec 10, 2025 | 2.92 | 2.97 | 2.92 | 2.93 | 2.93 | 2.27% | 699 |
| Dec 9, 2025 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | - | - |
| Dec 8, 2025 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | -2.39% | - |
| Dec 5, 2025 | 2.86 | 3.00 | 2.86 | 2.93 | 2.93 | 0.69% | 566 |
| Dec 4, 2025 | 2.92 | 2.92 | 2.91 | 2.91 | 2.91 | 0.52% | 40 |
| Dec 3, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | -0.17% | - |
| Dec 2, 2025 | 2.89 | 2.90 | 2.89 | 2.90 | 2.90 | -0.51% | 841 |
| Dec 1, 2025 | 2.89 | 2.92 | 2.89 | 2.92 | 2.92 | 0.52% | 1,000 |
| Nov 28, 2025 | 2.79 | 2.90 | 2.79 | 2.90 | 2.90 | 0.52% | 4,640 |
| Nov 27, 2025 | 2.73 | 2.89 | 2.73 | 2.89 | 2.89 | 4.72% | 2,450 |
| Nov 26, 2025 | 2.66 | 2.76 | 2.66 | 2.76 | 2.76 | 4.55% | 500 |
| Nov 25, 2025 | 2.59 | 2.72 | 2.59 | 2.64 | 2.64 | 0.38% | 750 |
| Nov 24, 2025 | 2.61 | 2.63 | 2.61 | 2.63 | 2.63 | 1.55% | 50 |
| Nov 21, 2025 | 2.59 | 2.59 | 2.59 | 2.59 | 2.59 | -2.45% | - |
| Nov 20, 2025 | 2.65 | 2.66 | 2.65 | 2.65 | 2.65 | 2.91% | 1,550 |
| Nov 19, 2025 | 2.58 | 2.58 | 2.58 | 2.58 | 2.58 | -0.58% | 800 |
| Nov 18, 2025 | 2.61 | 2.61 | 2.57 | 2.59 | 2.59 | -0.38% | 814 |
| Nov 17, 2025 | 2.65 | 2.65 | 2.60 | 2.60 | 2.60 | -4.06% | 1,000 |