SGL Carbon SE (FRA:SGL)
Germany · Delayed Price · Currency is EUR 4.960
+0.210 (4.42%)
Last updated: Oct 23, 2026, 9:00 PM CEST
FRA:SGL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 4.71 | 4.97 | 4.71 | 4.96 | 4.96 | 4.42% | 2,654 |
| Oct 22, 2026 | 5.07 | 5.07 | 4.75 | 4.75 | 4.75 | -7.59% | 2,356 |
| Oct 21, 2026 | 4.97 | 5.14 | 4.97 | 5.14 | 5.14 | 3.94% | 1,507 |
| Oct 20, 2026 | 5.02 | 5.02 | 4.95 | 4.95 | 4.95 | 0.92% | - |
| Oct 19, 2026 | 5.23 | 5.23 | 4.90 | 4.90 | 4.90 | -5.77% | 1,584 |
| Oct 16, 2026 | 5.29 | 5.29 | 5.20 | 5.20 | 5.20 | -1.14% | 600 |
| Oct 15, 2026 | 5.55 | 5.55 | 5.26 | 5.26 | 5.26 | -8.20% | 505 |
| Oct 14, 2026 | 5.62 | 5.73 | 5.62 | 5.73 | 5.73 | 3.24% | 240 |
| Oct 13, 2026 | 5.53 | 5.70 | 5.53 | 5.55 | 5.55 | -1.77% | 71,475 |
| Oct 12, 2026 | 5.47 | 5.65 | 5.47 | 5.65 | 5.65 | 1.44% | 890 |
| Oct 9, 2026 | 5.27 | 5.60 | 5.27 | 5.57 | 5.57 | 2.20% | 4,700 |
| Oct 8, 2026 | 5.38 | 5.45 | 5.38 | 5.45 | 5.45 | 1.30% | 333 |
| Oct 7, 2026 | 5.34 | 5.70 | 5.34 | 5.38 | 5.38 | -0.74% | 1,235 |
| Oct 6, 2026 | 4.81 | 5.42 | 4.81 | 5.42 | 5.42 | 11.29% | 5,552 |
| Oct 5, 2026 | 4.87 | 4.87 | 4.87 | 4.87 | 4.87 | -0.61% | - |
| Oct 2, 2026 | 5.02 | 5.02 | 4.90 | 4.90 | 4.90 | -0.51% | 350 |
| Oct 1, 2026 | 4.68 | 5.02 | 4.68 | 4.93 | 4.93 | 4.01% | 4,630 |
| Sep 30, 2026 | 4.75 | 4.75 | 4.74 | 4.74 | 4.74 | 3.84% | 5 |
| Sep 29, 2026 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | -0.11% | - |
| Sep 28, 2026 | 4.52 | 4.57 | 4.52 | 4.57 | 4.57 | 0.66% | 50 |
| Sep 25, 2026 | 4.59 | 4.59 | 4.54 | 4.54 | 4.54 | -1.63% | - |
| Sep 24, 2026 | 4.36 | 4.61 | 4.33 | 4.61 | 4.61 | 3.71% | 325 |
| Sep 23, 2026 | 4.40 | 4.50 | 4.38 | 4.45 | 4.45 | -1.00% | 1,100 |
| Sep 22, 2026 | 4.16 | 4.49 | 4.16 | 4.49 | 4.49 | 7.16% | 1,200 |
| Sep 21, 2026 | 4.04 | 4.19 | 4.04 | 4.19 | 4.19 | 0.36% | 740 |
| Sep 18, 2026 | 4.12 | 4.23 | 4.12 | 4.18 | 4.18 | -0.12% | 600 |
| Sep 17, 2026 | 4.09 | 4.19 | 4.09 | 4.18 | 4.18 | 5.42% | 5,000 |
| Sep 16, 2026 | 3.97 | 3.97 | 3.97 | 3.97 | 3.97 | -0.50% | - |
| Sep 15, 2026 | 3.99 | 3.99 | 3.99 | 3.99 | 3.99 | -0.75% | - |
| Sep 14, 2026 | 4.10 | 4.10 | 4.02 | 4.02 | 4.02 | -3.95% | 300 |
| Sep 11, 2026 | 4.16 | 4.18 | 4.16 | 4.18 | 4.18 | 0.84% | 250 |
| Sep 10, 2026 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | -0.12% | - |
| Sep 9, 2026 | 4.17 | 4.17 | 4.14 | 4.15 | 4.15 | 0.48% | 110 |
| Sep 8, 2026 | 4.13 | 4.13 | 4.13 | 4.13 | 4.13 | 2.99% | - |
| Sep 7, 2026 | 4.01 | 4.01 | 4.01 | 4.01 | 4.01 | 0.38% | - |
| Sep 4, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | -0.50% | - |
| Sep 3, 2026 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | -0.86% | - |
| Sep 2, 2026 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | -1.22% | - |
| Sep 1, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | -1.91% | 450 |
| Aug 31, 2026 | 4.13 | 4.18 | 4.13 | 4.18 | 4.18 | 0.72% | 200 |
| Aug 28, 2026 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | 0.61% | - |
| Aug 27, 2026 | 4.12 | 4.13 | 4.12 | 4.13 | 4.13 | -2.94% | 50 |
| Aug 26, 2026 | 4.16 | 4.25 | 4.16 | 4.25 | 4.25 | 4.29% | 100 |
| Aug 25, 2026 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | -1.81% | - |
| Aug 24, 2026 | 4.09 | 4.15 | 4.09 | 4.15 | 4.15 | 0.12% | 702 |
| Aug 21, 2026 | 4.01 | 4.15 | 4.01 | 4.15 | 4.15 | 2.35% | 500 |
| Aug 20, 2026 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | -0.74% | - |
| Aug 19, 2026 | 4.03 | 4.08 | 4.03 | 4.08 | 4.08 | -0.12% | 800 |
| Aug 18, 2026 | 4.14 | 4.14 | 4.09 | 4.09 | 4.09 | -4.22% | 263 |
| Aug 17, 2026 | 4.19 | 4.27 | 4.19 | 4.27 | 4.27 | 0.71% | 100 |