SGL Carbon SE (FRA:SGL)
Germany · Delayed Price · Currency is EUR 2.890
+0.035 (1.23%)
Last updated: Dec 17, 2025, 5:35 PM CET
SGL Carbon SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 14, 2025 | 2.73 | 2.73 | 2.71 | 2.71 | 2.71 | -0.73% | 4,260 |
| Nov 13, 2025 | 2.72 | 2.73 | 2.72 | 2.73 | 2.73 | -2.85% | 800 |
| Nov 12, 2025 | 2.80 | 2.81 | 2.79 | 2.81 | 2.81 | -2.26% | 10,009 |
| Nov 11, 2025 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | -3.36% | - |
| Nov 10, 2025 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | 0.34% | - |
| Nov 7, 2025 | 2.97 | 2.97 | 2.97 | 2.97 | 2.97 | -0.50% | - |
| Nov 6, 2025 | 2.95 | 3.07 | 2.95 | 2.98 | 2.98 | 4.01% | 1,030 |
| Nov 5, 2025 | 2.87 | 2.87 | 2.87 | 2.87 | 2.87 | -1.38% | - |
| Nov 4, 2025 | 2.96 | 2.96 | 2.89 | 2.91 | 2.91 | -2.19% | 4,901 |
| Nov 3, 2025 | 3.12 | 3.12 | 2.97 | 2.97 | 2.97 | -3.73% | 2,550 |
| Oct 31, 2025 | 3.09 | 3.09 | 3.09 | 3.09 | 3.09 | - | - |
| Oct 30, 2025 | 3.09 | 3.10 | 3.09 | 3.09 | 3.09 | - | 900 |
| Oct 29, 2025 | 3.09 | 3.09 | 3.09 | 3.09 | 3.09 | -0.16% | - |
| Oct 28, 2025 | 3.13 | 3.13 | 3.09 | 3.09 | 3.09 | -1.90% | 300 |
| Oct 27, 2025 | 3.16 | 3.16 | 3.15 | 3.15 | 3.15 | -0.63% | 100 |
| Oct 24, 2025 | 3.15 | 3.18 | 3.15 | 3.17 | 3.17 | -0.31% | 250 |
| Oct 23, 2025 | 3.14 | 3.18 | 3.14 | 3.18 | 3.18 | 1.11% | 100 |
| Oct 22, 2025 | 3.16 | 3.16 | 3.15 | 3.15 | 3.15 | 0.16% | 200 |
| Oct 21, 2025 | 3.18 | 3.20 | 3.14 | 3.14 | 3.14 | -2.03% | 5,256 |
| Oct 20, 2025 | 3.21 | 3.21 | 3.21 | 3.21 | 3.21 | 1.10% | - |
| Oct 17, 2025 | 3.20 | 3.20 | 3.13 | 3.17 | 3.17 | -1.25% | 540 |
| Oct 16, 2025 | 3.20 | 3.21 | 3.20 | 3.21 | 3.21 | -1.53% | 898 |
| Oct 15, 2025 | 3.20 | 3.28 | 3.20 | 3.26 | 3.26 | 2.03% | 1,522 |
| Oct 14, 2025 | 3.28 | 3.28 | 3.20 | 3.20 | 3.20 | -3.03% | 1,000 |
| Oct 13, 2025 | 3.20 | 3.31 | 3.20 | 3.30 | 3.30 | 2.49% | 9,044 |