SGL Carbon SE (FRA:SGL)
Germany · Delayed Price · Currency is EUR 4.250
+0.175 (4.29%)
Last updated: Aug 26, 2026, 10:20 AM CET
FRA:SGL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 4.16 | 4.25 | 4.16 | 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 |
| Aug 14, 2026 | 4.19 | 4.24 | 4.19 | 4.24 | 4.24 | 0.83% | 1,650 |
| Aug 13, 2026 | 4.28 | 4.30 | 4.20 | 4.20 | 4.20 | -4.11% | 353 |
| Aug 12, 2026 | 4.26 | 4.38 | 4.26 | 4.38 | 4.38 | 2.10% | 5,000 |
| Aug 11, 2026 | 4.28 | 4.29 | 4.21 | 4.29 | 4.29 | 1.30% | 3,114 |
| Aug 10, 2026 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | 0.59% | - |
| Aug 7, 2026 | 4.17 | 4.21 | 4.17 | 4.21 | 4.21 | 4.47% | 150 |
| Aug 6, 2026 | 4.03 | 4.03 | 4.03 | 4.03 | 4.03 | 1.26% | - |
| Aug 5, 2026 | 4.01 | 4.01 | 3.98 | 3.98 | 3.98 | -0.87% | 300 |
| Aug 4, 2026 | 4.01 | 4.02 | 4.01 | 4.02 | 4.02 | 7.50% | 500 |
| Aug 3, 2026 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | -2.23% | - |
| Jul 31, 2026 | 3.75 | 3.82 | 3.75 | 3.82 | 3.82 | 2.41% | 3,874 |
| Jul 30, 2026 | 3.59 | 3.73 | 3.59 | 3.73 | 3.73 | 3.76% | 515 |
| Jul 29, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | -2.04% | - |
| Jul 28, 2026 | 3.74 | 3.76 | 3.67 | 3.67 | 3.67 | -6.50% | 540 |
| Jul 27, 2026 | 3.93 | 3.93 | 3.93 | 3.93 | 3.93 | 1.55% | - |
| Jul 24, 2026 | 3.83 | 3.87 | 3.83 | 3.87 | 3.87 | -1.28% | 1,500 |
| Jul 23, 2026 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | -0.63% | - |
| Jul 22, 2026 | 3.98 | 3.98 | 3.94 | 3.94 | 3.94 | -2.23% | 750 |
| Jul 21, 2026 | 3.90 | 4.03 | 3.90 | 4.03 | 4.03 | 2.41% | 100 |
| Jul 20, 2026 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | -0.38% | - |
| Jul 17, 2026 | 4.09 | 4.09 | 3.95 | 3.95 | 3.95 | -4.70% | 1,000 |
| Jul 16, 2026 | 4.07 | 4.15 | 4.07 | 4.15 | 4.15 | 2.60% | 600 |
| Jul 15, 2026 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | 0.87% | - |
| Jul 14, 2026 | 4.01 | 4.01 | 4.01 | 4.01 | 4.01 | 2.30% | - |
| Jul 13, 2026 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | 0.13% | - |
| Jul 10, 2026 | 3.97 | 4.05 | 3.91 | 3.91 | 3.91 | 3.30% | 600 |
| Jul 9, 2026 | 3.92 | 4.11 | 3.79 | 3.79 | 3.79 | -4.18% | 1,027 |
| Jul 8, 2026 | 4.13 | 4.13 | 3.95 | 3.95 | 3.95 | -4.59% | 5,202 |
| Jul 7, 2026 | 4.29 | 4.29 | 4.14 | 4.14 | 4.14 | -3.72% | 2,237 |
| Jul 6, 2026 | 4.40 | 4.40 | 4.30 | 4.30 | 4.30 | -2.05% | 255 |
| Jul 3, 2026 | 4.32 | 4.39 | 4.32 | 4.39 | 4.39 | 1.27% | 210 |
| Jul 2, 2026 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | -0.46% | - |
| Jul 1, 2026 | 4.54 | 4.54 | 4.36 | 4.36 | 4.36 | -3.44% | 1,420 |
| Jun 30, 2026 | 4.17 | 4.51 | 4.17 | 4.51 | 4.51 | 9.87% | 18 |
| Jun 29, 2026 | 4.11 | 4.11 | 4.11 | 4.11 | 4.11 | -1.91% | - |
| Jun 26, 2026 | 4.31 | 4.31 | 4.19 | 4.19 | 4.19 | -3.79% | 372 |
| Jun 25, 2026 | 4.59 | 4.68 | 4.30 | 4.35 | 4.35 | -7.45% | 12,674 |
| Jun 24, 2026 | 4.71 | 4.71 | 4.70 | 4.70 | 4.70 | -2.59% | 361 |
| Jun 23, 2026 | 4.95 | 4.95 | 4.55 | 4.83 | 4.83 | -3.88% | 3,200 |
| Jun 22, 2026 | 5.02 | 5.02 | 5.02 | 5.02 | 5.02 | 0.20% | - |
| Jun 19, 2026 | 5.01 | 5.01 | 5.01 | 5.01 | 5.01 | 1.01% | - |
| Jun 18, 2026 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | -0.60% | - |