SGL Carbon SE (FRA:SGL)
Germany · Delayed Price · Currency is EUR 3.285
+0.075 (2.34%)
At close: Sep 9, 2025
SGL Carbon SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 3.27 | 3.31 | 3.26 | 3.29 | - | 2.34% | 125,877 |
| Sep 8, 2025 | 3.21 | 3.21 | 3.21 | 3.21 | - | - | 162,215 |
| Sep 5, 2025 | 3.22 | 3.30 | 3.21 | 3.21 | - | -1.38% | 108,630 |
| Sep 4, 2025 | 3.26 | 3.29 | 3.24 | 3.26 | - | -1.06% | 139,140 |
| Sep 3, 2025 | 3.31 | 3.38 | 3.25 | 3.29 | - | 0.46% | 112,287 |
| Sep 2, 2025 | 3.38 | 3.40 | 3.27 | 3.28 | - | -2.53% | 202,064 |
| Sep 1, 2025 | 3.37 | 3.41 | 3.35 | 3.36 | - | -0.74% | 61,382 |
| Aug 29, 2025 | 3.44 | 3.44 | 3.34 | 3.39 | - | 0.89% | 100,979 |
| Aug 28, 2025 | 3.33 | 3.39 | 3.28 | 3.36 | - | 2.44% | 123,944 |
| Aug 27, 2025 | 3.34 | 3.34 | 3.28 | 3.28 | - | -1.95% | 63,413 |
| Aug 26, 2025 | 3.33 | 3.36 | 3.29 | 3.34 | - | -0.45% | 127,996 |
| Aug 25, 2025 | 3.36 | 3.39 | 3.34 | 3.36 | - | -0.45% | 59,072 |
| Aug 22, 2025 | 3.37 | 3.41 | 3.34 | 3.37 | - | -0.74% | 100,530 |
| Aug 21, 2025 | 3.29 | 3.40 | 3.26 | 3.40 | - | 2.57% | 99,017 |
| Aug 20, 2025 | 3.33 | 3.35 | 3.30 | 3.31 | - | -1.49% | 59,683 |
| Aug 19, 2025 | 3.35 | 3.40 | 3.34 | 3.36 | - | 1.20% | 62,899 |
| Aug 18, 2025 | 3.32 | 3.45 | 3.27 | 3.32 | - | 2.00% | 145,168 |
| Aug 15, 2025 | 3.45 | 3.45 | 3.26 | 3.26 | - | -2.54% | 130,558 |
| Aug 14, 2025 | 3.34 | 3.34 | 3.34 | 3.34 | - | - | 106,965 |
| Aug 13, 2025 | 3.33 | 3.37 | 3.26 | 3.34 | - | -0.30% | 190,498 |
| Aug 12, 2025 | 3.40 | 3.42 | 3.35 | 3.35 | - | -1.90% | 81,628 |
| Aug 11, 2025 | 3.59 | 3.62 | 3.42 | 3.42 | - | -2.43% | 125,964 |
| Aug 8, 2025 | 3.48 | 3.55 | 3.42 | 3.50 | - | 1.89% | 162,161 |
| Aug 7, 2025 | 3.37 | 3.48 | 3.20 | 3.44 | - | -4.58% | 329,983 |
| Aug 6, 2025 | 3.60 | 3.62 | 3.56 | 3.60 | - | 0.84% | 71,658 |
| Aug 5, 2025 | 3.54 | 3.59 | 3.53 | 3.57 | - | 2.15% | 120,416 |
| Aug 4, 2025 | 3.34 | 3.52 | 3.34 | 3.50 | - | 1.90% | 86,146 |
| Aug 1, 2025 | 3.42 | 3.44 | 3.35 | 3.43 | - | -0.72% | 137,965 |
| Jul 31, 2025 | 3.56 | 3.63 | 3.44 | 3.46 | - | -3.22% | 137,350 |
| Jul 30, 2025 | 3.54 | 3.59 | 3.50 | 3.57 | - | 1.13% | 86,136 |
| Jul 29, 2025 | 3.60 | 3.63 | 3.53 | 3.53 | - | -1.67% | 110,719 |
| Jul 28, 2025 | 3.72 | 3.75 | 3.59 | 3.59 | - | -2.84% | 154,395 |
| Jul 25, 2025 | 3.66 | 3.71 | 3.62 | 3.70 | - | -0.14% | 47,236 |
| Jul 24, 2025 | 3.89 | 3.89 | 3.70 | 3.70 | - | 0.27% | 74,051 |
| Jul 23, 2025 | 3.69 | 3.69 | 3.69 | 3.69 | - | - | 77,203 |
| Jul 22, 2025 | 3.80 | 3.82 | 3.66 | 3.69 | - | -6.58% | 95,464 |
| Jul 21, 2025 | 3.95 | 3.95 | 3.95 | 3.95 | - | - | 158,335 |
| Jul 18, 2025 | 3.75 | 3.95 | 3.75 | 3.95 | - | 6.04% | 312,142 |
| Jul 17, 2025 | 3.64 | 3.75 | 3.57 | 3.73 | - | 3.62% | 220,982 |
| Jul 16, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | - | - | 112,531 |
| Jul 15, 2025 | 3.62 | 3.75 | 3.59 | 3.60 | - | 0.28% | 186,434 |
| Jul 14, 2025 | 3.46 | 3.59 | 3.37 | 3.59 | - | 2.43% | 222,240 |
| Jul 11, 2025 | 3.57 | 3.58 | 3.50 | 3.50 | - | -3.71% | 94,846 |
| Jul 10, 2025 | 3.60 | 3.64 | 3.55 | 3.64 | - | 1.68% | 144,034 |
| Jul 9, 2025 | 3.67 | 3.67 | 3.55 | 3.58 | - | -1.24% | 147,951 |
| Jul 8, 2025 | 3.56 | 3.62 | 3.52 | 3.62 | - | 1.83% | 101,295 |
| Jul 7, 2025 | 3.54 | 3.58 | 3.52 | 3.56 | - | -0.14% | 54,897 |
| Jul 4, 2025 | 3.56 | 3.61 | 3.55 | 3.56 | - | -0.70% | 67,398 |
| Jul 3, 2025 | 3.64 | 3.64 | 3.54 | 3.59 | - | 0.99% | 115,901 |
| Jul 2, 2025 | 3.44 | 3.55 | 3.44 | 3.55 | - | -1.53% | 58,829 |