SGL Carbon SE (FRA:SGL)
Germany · Delayed Price · Currency is EUR 3.455
-0.115 (-3.22%)
Last updated: Jul 31, 2025
SGL Carbon SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 3.42 | 3.44 | 3.35 | 3.43 | - | -0.72% | 101,880 |
| 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 |
| Jul 1, 2025 | 3.61 | 3.61 | 3.61 | 3.61 | - | - | 71,931 |
| Jun 30, 2025 | 3.61 | 3.61 | 3.61 | 3.61 | - | - | 69,103 |
| Jun 27, 2025 | 3.65 | 3.65 | 3.56 | 3.61 | - | 1.41% | 60,788 |
| Jun 26, 2025 | 3.43 | 3.60 | 3.43 | 3.56 | - | 1.43% | 71,587 |
| Jun 25, 2025 | 3.50 | 3.60 | 3.48 | 3.51 | - | 1.15% | 86,251 |
| Jun 24, 2025 | 3.41 | 3.47 | 3.38 | 3.47 | - | 5.96% | 114,476 |
| Jun 23, 2025 | 3.34 | 3.36 | 3.26 | 3.27 | - | -1.80% | 189,170 |
| Jun 20, 2025 | 3.42 | 3.46 | 3.33 | 3.33 | - | -2.35% | 138,826 |
| Jun 19, 2025 | 3.49 | 3.49 | 3.41 | 3.41 | - | -2.43% | 43,317 |
| Jun 18, 2025 | 3.51 | 3.53 | 3.46 | 3.50 | - | -1.83% | 72,471 |
| Jun 17, 2025 | 3.59 | 3.67 | 3.55 | 3.56 | - | -2.73% | 95,346 |
| Jun 16, 2025 | 3.55 | 3.69 | 3.55 | 3.66 | - | 2.95% | 99,344 |
| Jun 13, 2025 | 3.60 | 3.67 | 3.50 | 3.56 | - | -1.39% | 148,689 |
| Jun 12, 2025 | 3.70 | 3.70 | 3.58 | 3.61 | - | -3.87% | 111,157 |
| Jun 11, 2025 | 3.82 | 3.83 | 3.75 | 3.75 | - | -0.92% | 52,600 |
| Jun 10, 2025 | 3.80 | 3.81 | 3.75 | 3.79 | - | 0.13% | 76,448 |
| Jun 9, 2025 | 3.78 | 3.78 | 3.78 | 3.78 | - | - | 48,982 |
| Jun 6, 2025 | 3.83 | 3.84 | 3.72 | 3.78 | - | 0.27% | 70,019 |
| Jun 5, 2025 | 3.77 | 3.77 | 3.77 | 3.77 | - | - | 234,326 |
| Jun 4, 2025 | 3.71 | 3.78 | 3.68 | 3.77 | - | 2.45% | 136,543 |
| Jun 3, 2025 | 3.66 | 3.68 | 3.54 | 3.68 | - | 1.66% | 138,865 |
| Jun 2, 2025 | 3.68 | 3.68 | 3.59 | 3.62 | - | -1.90% | 100,539 |
| May 30, 2025 | 3.65 | 3.74 | 3.65 | 3.69 | - | 0.68% | 93,921 |
| May 29, 2025 | 3.75 | 3.77 | 3.64 | 3.67 | - | -0.41% | 73,902 |
| May 28, 2025 | 3.62 | 3.73 | 3.62 | 3.68 | - | 1.24% | 85,569 |
| May 27, 2025 | 3.51 | 3.65 | 3.51 | 3.64 | - | 1.54% | 75,796 |
| May 26, 2025 | 3.50 | 3.60 | 3.50 | 3.58 | - | 3.77% | 86,103 |