SGL Carbon SE (FRA:SGL)
Germany · Delayed Price · Currency is EUR 3.245
-0.040 (-1.22%)
At close: Oct 10, 2025
SGL Carbon SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 10, 2025 | 3.28 | 3.30 | 3.22 | 3.22 | 3.22 | -6.27% | 400 |
| Oct 9, 2025 | 3.35 | 3.43 | 3.35 | 3.43 | 3.43 | 0.88% | 290 |
| Oct 8, 2025 | 3.32 | 3.40 | 3.32 | 3.40 | 3.40 | 1.95% | 3,500 |
| Oct 7, 2025 | 3.30 | 3.34 | 3.30 | 3.34 | 3.34 | 2.62% | 500 |
| Oct 6, 2025 | 3.18 | 3.25 | 3.15 | 3.25 | 3.25 | 0.15% | 6,839 |
| Oct 3, 2025 | 3.21 | 3.25 | 3.20 | 3.25 | 3.25 | 0.31% | 360 |
| Oct 2, 2025 | 3.24 | 3.25 | 3.24 | 3.24 | 3.24 | 3.19% | 1,011 |
| Oct 1, 2025 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | -2.49% | - |
| Sep 30, 2025 | 3.20 | 3.22 | 3.20 | 3.22 | 3.22 | -0.16% | 1 |
| 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% | - |
| 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% | - |
| 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% | - |
| 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% | - |
| Sep 10, 2025 | 3.27 | 3.30 | 3.27 | 3.30 | 3.30 | 1.38% | - |
| Sep 9, 2025 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | 1.56% | - |
| 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% | - |
| 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% | - |
| 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% | - |
| 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% | - |
| 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% | - |
| 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% | - |