SGL Carbon SE (FRA:SGL)
Germany · Delayed Price · Currency is EUR 5.39
+0.01 (0.19%)
Last updated: Jun 3, 2026, 5:35 PM CET
FRA:SGL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 5.10 | 5.40 | 5.10 | 5.40 | 5.40 | 5.47% | 562 |
| Jun 1, 2026 | 5.37 | 5.37 | 5.12 | 5.12 | 5.12 | -4.83% | 2,100 |
| May 29, 2026 | 4.97 | 5.56 | 4.97 | 5.38 | 5.38 | 16.83% | 4,077 |
| May 28, 2026 | 4.61 | 4.61 | 4.61 | 4.61 | 4.61 | -0.43% | - |
| May 27, 2026 | 4.69 | 4.69 | 4.63 | 4.63 | 4.63 | 1.65% | 2,700 |
| May 26, 2026 | 4.50 | 4.55 | 4.50 | 4.55 | 4.55 | -1.73% | 100 |
| May 25, 2026 | 4.60 | 4.63 | 4.60 | 4.63 | 4.63 | 5.23% | 2,500 |
| May 22, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | -0.34% | - |
| May 21, 2026 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | -0.79% | - |
| May 20, 2026 | 4.44 | 4.45 | 4.44 | 4.45 | 4.45 | 0.56% | 300 |
| May 19, 2026 | 4.43 | 4.43 | 4.43 | 4.43 | 4.43 | -2.96% | 5,000 |
| May 18, 2026 | 4.54 | 4.60 | 4.54 | 4.56 | 4.56 | -2.15% | 5,000 |
| May 15, 2026 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | -2.10% | 100 |
| May 14, 2026 | 4.79 | 4.82 | 4.76 | 4.76 | 4.76 | -0.42% | 167 |
| May 13, 2026 | 4.50 | 4.78 | 4.50 | 4.78 | 4.78 | 5.29% | 1,100 |
| May 12, 2026 | 4.61 | 4.61 | 4.54 | 4.54 | 4.54 | 1.00% | 2,000 |
| May 11, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | -0.77% | 100 |
| May 8, 2026 | 4.62 | 4.62 | 4.53 | 4.53 | 4.53 | -3.00% | 935 |
| May 7, 2026 | 4.49 | 4.67 | 4.46 | 4.67 | 4.67 | -0.95% | 2,900 |
| May 6, 2026 | 4.51 | 4.72 | 4.51 | 4.72 | 4.72 | 9.14% | 1,700 |
| May 5, 2026 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | -1.14% | - |
| May 4, 2026 | 4.32 | 4.44 | 4.32 | 4.37 | 4.37 | 2.34% | 1,010 |
| Apr 30, 2026 | 4.21 | 4.32 | 4.21 | 4.27 | 4.27 | -2.95% | 12,340 |
| Apr 29, 2026 | 4.44 | 4.48 | 4.40 | 4.40 | 4.40 | -1.12% | 8,819 |
| Apr 28, 2026 | 4.49 | 4.50 | 4.45 | 4.45 | 4.45 | -4.30% | 3,326 |
| Apr 27, 2026 | 4.55 | 4.65 | 4.55 | 4.65 | 4.65 | 3.22% | 1,500 |
| Apr 24, 2026 | 4.36 | 4.51 | 4.36 | 4.51 | 4.51 | 1.35% | 694 |
| Apr 23, 2026 | 4.44 | 4.53 | 4.44 | 4.45 | 4.45 | 2.66% | 1,275 |
| Apr 22, 2026 | 4.21 | 4.33 | 4.21 | 4.33 | 4.33 | 3.71% | 1,300 |
| Apr 21, 2026 | 4.02 | 4.18 | 4.02 | 4.18 | 4.18 | 3.34% | 120 |
| Apr 20, 2026 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | -1.46% | - |
| Apr 17, 2026 | 4.03 | 4.10 | 4.03 | 4.10 | 4.10 | 1.49% | 429 |
| Apr 16, 2026 | 4.01 | 4.04 | 4.01 | 4.04 | 4.04 | -2.06% | 400 |
| Apr 15, 2026 | 4.00 | 4.14 | 4.00 | 4.13 | 4.13 | 2.87% | 3,100 |
| Apr 14, 2026 | 3.98 | 4.01 | 3.98 | 4.01 | 4.01 | -1.72% | 12,290 |
| Apr 13, 2026 | 3.83 | 4.08 | 3.83 | 4.08 | 4.08 | 9.83% | 290 |
| Apr 10, 2026 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | -2.49% | - |
| Apr 9, 2026 | 3.53 | 3.81 | 3.53 | 3.81 | 3.81 | 8.70% | 1,110 |
| Apr 8, 2026 | 3.51 | 3.51 | 3.51 | 3.51 | 3.51 | 5.41% | - |
| Apr 7, 2026 | 3.33 | 3.33 | 3.33 | 3.33 | 3.33 | -2.64% | 256 |
| Apr 2, 2026 | 3.27 | 3.42 | 3.27 | 3.42 | 3.42 | 1.94% | 1,700 |
| Apr 1, 2026 | 3.26 | 3.35 | 3.26 | 3.35 | 3.35 | 1.52% | 1,000 |
| Mar 31, 2026 | 3.16 | 3.30 | 3.16 | 3.30 | 3.30 | 8.73% | 100 |
| Mar 30, 2026 | 3.19 | 3.19 | 3.04 | 3.04 | 3.04 | -8.17% | 663 |
| Mar 27, 2026 | 3.31 | 3.31 | 3.31 | 3.31 | 3.31 | -1.49% | - |
| Mar 26, 2026 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | 0.60% | - |
| Mar 25, 2026 | 3.33 | 3.34 | 3.33 | 3.34 | 3.34 | 4.71% | 935 |
| Mar 24, 2026 | 3.19 | 3.19 | 3.19 | 3.19 | 3.19 | -3.19% | - |
| Mar 23, 2026 | 3.10 | 3.29 | 3.10 | 3.29 | 3.29 | 0.61% | 2,350 |
| Mar 20, 2026 | 3.33 | 3.33 | 3.24 | 3.27 | 3.27 | -5.35% | 1,800 |