SGL Carbon SE (FRA:SGL)
Germany · Delayed Price · Currency is EUR 3.155
-0.075 (-2.32%)
Last updated: Sep 30, 2025, 4:38 PM CET
SGL Carbon SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 3.35 | 3.35 | 3.22 | 3.22 | 3.22 | 0.31% | 2,199 |
| Sep 26, 2025 | 3.21 | 3.21 | 3.21 | 3.21 | 3.21 | -3.89% | 500 |
| Sep 25, 2025 | 3.28 | 3.34 | 3.28 | 3.34 | 3.34 | 2.77% | 200 |
| Sep 24, 2025 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | -1.37% | 50 |
| Sep 23, 2025 | 3.23 | 3.30 | 3.23 | 3.30 | 3.30 | 2.81% | 50 |
| Sep 22, 2025 | 3.26 | 3.26 | 3.19 | 3.21 | 3.21 | -5.32% | 6,240 |
| Sep 19, 2025 | 3.39 | 3.39 | 3.39 | 3.39 | 3.39 | 1.80% | 2,600 |
| Sep 18, 2025 | 3.35 | 3.41 | 3.33 | 3.33 | 3.33 | -1.48% | 2,600 |
| Sep 17, 2025 | 3.34 | 3.38 | 3.34 | 3.38 | 3.38 | 3.21% | 3,100 |
| Sep 16, 2025 | 3.27 | 3.27 | 3.27 | 3.27 | 3.27 | -1.21% | 265 |
| Sep 15, 2025 | 3.21 | 3.32 | 3.21 | 3.31 | 3.31 | 3.28% | 265 |
| Sep 12, 2025 | 3.20 | 3.22 | 3.20 | 3.21 | 3.21 | -1.23% | 460 |
| Sep 11, 2025 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | -1.52% | 217 |
| Sep 10, 2025 | 3.27 | 3.30 | 3.27 | 3.30 | 3.30 | 1.38% | 217 |
| Sep 9, 2025 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | 1.56% | 217 |
| Sep 8, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | -1.99% | 217 |
| Sep 5, 2025 | 3.25 | 3.27 | 3.25 | 3.27 | 3.27 | 0.46% | 3,936 |
| Sep 4, 2025 | 3.28 | 3.28 | 3.25 | 3.25 | 3.25 | -1.07% | 3,000 |
| Sep 3, 2025 | 3.29 | 3.29 | 3.29 | 3.29 | 3.29 | -2.67% | 1,000 |
| Sep 2, 2025 | 3.35 | 3.38 | 3.35 | 3.38 | 3.38 | -0.74% | 1,000 |
| Sep 1, 2025 | 3.39 | 3.40 | 3.39 | 3.40 | 3.40 | 1.95% | 600 |
| Aug 29, 2025 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | -0.60% | 3,035 |
| Aug 28, 2025 | 3.27 | 3.36 | 3.27 | 3.36 | 3.36 | 2.29% | 3,035 |
| Aug 27, 2025 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | -1.94% | 100 |
| Aug 26, 2025 | 3.32 | 3.35 | 3.32 | 3.35 | 3.35 | -0.89% | 100 |
| Aug 25, 2025 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | -0.30% | 1,000 |
| Aug 22, 2025 | 3.34 | 3.39 | 3.34 | 3.39 | 3.39 | 3.04% | 1,000 |
| Aug 21, 2025 | 3.29 | 3.29 | 3.29 | 3.29 | 3.29 | -0.30% | 588 |
| Aug 20, 2025 | 3.34 | 3.34 | 3.30 | 3.30 | 3.30 | -1.64% | 588 |
| Aug 19, 2025 | 3.29 | 3.37 | 3.29 | 3.35 | 3.35 | 1.36% | 2,748 |
| Aug 18, 2025 | 3.31 | 3.31 | 3.29 | 3.31 | 3.31 | -1.78% | 3,301 |
| Aug 15, 2025 | 3.37 | 3.37 | 3.37 | 3.37 | 3.37 | 1.05% | 899 |
| Aug 14, 2025 | 3.28 | 3.42 | 3.28 | 3.33 | 3.33 | 0.45% | 899 |
| Aug 13, 2025 | 3.32 | 3.35 | 3.32 | 3.32 | 3.32 | -0.60% | 12,613 |
| Aug 12, 2025 | 3.42 | 3.42 | 3.34 | 3.34 | 3.34 | -5.79% | 950 |
| Aug 11, 2025 | 3.47 | 3.54 | 3.47 | 3.54 | 3.54 | 3.21% | 30 |
| Aug 8, 2025 | 3.42 | 3.50 | 3.42 | 3.43 | 3.43 | -1.72% | 1,413 |
| Aug 7, 2025 | 3.37 | 3.49 | 3.37 | 3.49 | 3.49 | -3.06% | 3,000 |
| Aug 6, 2025 | 3.54 | 3.60 | 3.54 | 3.60 | 3.60 | 2.42% | 14,389 |
| Aug 5, 2025 | 3.46 | 3.56 | 3.46 | 3.52 | 3.52 | 2.63% | 14,389 |
| Aug 4, 2025 | 3.42 | 3.43 | 3.42 | 3.43 | 3.43 | -0.58% | 621 |
| Aug 1, 2025 | 3.39 | 3.45 | 3.39 | 3.45 | 3.45 | -3.50% | 100 |
| Jul 31, 2025 | 3.51 | 3.57 | 3.51 | 3.57 | 3.57 | 0.85% | 150 |
| Jul 30, 2025 | 3.52 | 3.54 | 3.52 | 3.54 | 3.54 | 1.58% | 1,500 |
| Jul 29, 2025 | 3.59 | 3.59 | 3.49 | 3.49 | 3.49 | -9.24% | 391 |
| Jul 28, 2025 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | 5.35% | 1,000 |
| Jul 25, 2025 | 3.65 | 3.65 | 3.65 | 3.65 | 3.65 | -5.57% | 1,000 |
| Jul 24, 2025 | 3.85 | 3.86 | 3.85 | 3.86 | 3.86 | 5.18% | 1,000 |
| Jul 23, 2025 | 3.67 | 3.67 | 3.67 | 3.67 | 3.67 | -2.78% | 770 |
| Jul 22, 2025 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | -4.19% | 770 |