SGL Carbon SE (FRA:SGL)
Germany · Delayed Price · Currency is EUR 3.305
-0.050 (-1.49%)
At close: Mar 27, 2026
FRA:SGL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 3.31 | 3.31 | 3.31 | 3.31 | 3.31 | -1.49% | - |
| Mar 26, 2026 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | 0.60% | - |
| Mar 25, 2026 | 3.33 | 3.34 | 3.33 | 3.34 | 3.34 | 4.71% | 935 |
| Mar 24, 2026 | 3.19 | 3.19 | 3.19 | 3.19 | 3.19 | -3.19% | - |
| Mar 23, 2026 | 3.10 | 3.29 | 3.10 | 3.29 | 3.29 | 0.61% | 2,350 |
| Mar 20, 2026 | 3.33 | 3.33 | 3.24 | 3.27 | 3.27 | -5.35% | 1,800 |
| Mar 19, 2026 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | -4.03% | - |
| Mar 18, 2026 | 3.61 | 3.70 | 3.60 | 3.60 | 3.60 | 2.42% | 610 |
| Mar 17, 2026 | 3.50 | 3.52 | 3.50 | 3.52 | 3.52 | -1.68% | 64 |
| Mar 16, 2026 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | -3.38% | 1,180 |
| Mar 13, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | -0.13% | - |
| Mar 12, 2026 | 3.69 | 3.73 | 3.69 | 3.71 | 3.71 | 0.14% | 1,542 |
| Mar 11, 2026 | 3.72 | 3.72 | 3.56 | 3.70 | 3.70 | 0.54% | 1,300 |
| Mar 10, 2026 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | -1.08% | - |
| Mar 9, 2026 | 3.92 | 3.92 | 3.72 | 3.72 | 3.72 | -4.49% | 10,726 |
| Mar 6, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | 1.56% | - |
| Mar 5, 2026 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | -3.03% | - |
| Mar 4, 2026 | 3.83 | 3.96 | 3.83 | 3.96 | 3.96 | 3.40% | 2,150 |
| Mar 3, 2026 | 3.99 | 3.99 | 3.82 | 3.83 | 3.83 | -6.93% | 33,224 |
| Mar 2, 2026 | 3.88 | 4.11 | 3.56 | 4.11 | 4.11 | 4.58% | 1,276 |
| Feb 27, 2026 | 3.81 | 3.93 | 3.81 | 3.93 | 3.93 | 2.48% | 1,570 |
| Feb 26, 2026 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | -1.03% | - |
| Feb 25, 2026 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | -6.06% | - |
| Feb 24, 2026 | 4.22 | 4.22 | 4.13 | 4.13 | 4.13 | -0.84% | 684 |
| Feb 23, 2026 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | -3.93% | - |
| Feb 20, 2026 | 4.31 | 4.39 | 4.31 | 4.33 | 4.33 | -1.14% | 10,150 |
| Feb 19, 2026 | 4.35 | 4.38 | 4.35 | 4.38 | 4.38 | 0.69% | 3,325 |
| Feb 18, 2026 | 4.38 | 4.40 | 4.35 | 4.35 | 4.35 | -0.91% | 16,027 |
| Feb 17, 2026 | 4.51 | 4.51 | 4.39 | 4.39 | 4.39 | -3.73% | 1,200 |
| Feb 16, 2026 | 4.61 | 4.61 | 4.56 | 4.56 | 4.56 | -3.29% | 1,270 |
| Feb 13, 2026 | 4.62 | 4.72 | 4.60 | 4.72 | 4.72 | -0.42% | 3,750 |
| Feb 12, 2026 | 4.64 | 4.79 | 4.64 | 4.74 | 4.74 | 1.28% | 5,353 |
| Feb 11, 2026 | 4.57 | 4.68 | 4.57 | 4.68 | 4.68 | -1.58% | 11,200 |
| Feb 10, 2026 | 4.49 | 4.75 | 4.49 | 4.75 | 4.75 | 4.40% | 4,331 |
| Feb 9, 2026 | 4.48 | 4.55 | 4.47 | 4.55 | 4.55 | 1.22% | 6,450 |
| Feb 6, 2026 | 4.40 | 4.50 | 4.40 | 4.50 | 4.50 | 9.10% | 1,569 |
| Feb 5, 2026 | 4.42 | 4.53 | 4.12 | 4.12 | 4.12 | -6.89% | 6,663 |
| Feb 4, 2026 | 4.34 | 4.58 | 4.34 | 4.43 | 4.43 | 1.72% | 3,882 |
| Feb 3, 2026 | 4.11 | 4.35 | 4.11 | 4.35 | 4.35 | 5.07% | 12,250 |
| Feb 2, 2026 | 3.99 | 4.14 | 3.99 | 4.14 | 4.14 | 4.41% | 3,050 |
| 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 |