SGL Carbon SE (LON:0MPL)
London · Delayed Price · Currency is GBP · Price in EUR 3.205
+0.010 (0.31%)
At close: Oct 21, 2025
SGL Carbon SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2025 | 3.15 | 3.19 | 3.15 | 3.19 | 3.19 | -0.62% | 107 |
| Oct 21, 2025 | 3.21 | 3.22 | 3.15 | 3.21 | 3.21 | 0.31% | 3,067 |
| Oct 20, 2025 | 3.17 | 3.23 | 3.15 | 3.20 | 3.20 | 0.47% | 2,932 |
| Oct 17, 2025 | 3.26 | 3.18 | 3.16 | 3.18 | 3.18 | -2.00% | 463 |
| Oct 16, 2025 | 3.23 | 3.25 | 3.22 | 3.25 | 3.25 | -0.46% | 248 |
| Oct 15, 2025 | 3.26 | 3.29 | 3.24 | 3.26 | 3.26 | 0.93% | 405 |
| Oct 14, 2025 | 3.32 | 3.33 | 3.21 | 3.23 | 3.23 | -1.97% | 1,477 |
| Oct 13, 2025 | 3.20 | 3.30 | 3.19 | 3.30 | 3.30 | -1.64% | 2,231 |
| Oct 10, 2025 | 3.33 | 3.35 | 3.31 | 3.35 | 3.35 | 1.52% | 1,214 |
| Oct 9, 2025 | 3.37 | 3.50 | 3.30 | 3.30 | 3.30 | -0.75% | 726 |
| Oct 8, 2025 | 3.36 | 3.36 | 3.33 | 3.33 | 3.33 | -1.77% | 575 |
| Oct 7, 2025 | 3.32 | 3.39 | 3.31 | 3.39 | 3.39 | 2.27% | 1,493 |
| Oct 6, 2025 | 3.27 | 3.32 | 3.17 | 3.31 | 3.31 | 2.16% | 1,579 |
| Oct 3, 2025 | 3.24 | 3.25 | 3.22 | 3.24 | 3.24 | 0.62% | 3,346 |
| Oct 2, 2025 | 3.29 | 3.35 | 3.22 | 3.22 | 3.22 | 1.58% | 5,701 |
| Oct 1, 2025 | 3.18 | 3.18 | 3.16 | 3.17 | 3.17 | 0.63% | 719 |
| Sep 30, 2025 | 3.22 | 3.25 | 3.15 | 3.15 | 3.15 | -1.72% | 8 |
| Sep 29, 2025 | 3.27 | 3.29 | 3.21 | 3.21 | 3.21 | -0.77% | 253 |
| Sep 26, 2025 | 3.29 | 3.30 | 3.23 | 3.23 | 3.23 | -2.86% | 126 |
| Sep 25, 2025 | 3.32 | 3.35 | 3.33 | 3.33 | 3.33 | -0.30% | 128 |
| Sep 24, 2025 | 3.35 | 3.36 | 3.31 | 3.34 | 3.34 | 0.15% | 226 |
| Sep 23, 2025 | 3.26 | 3.33 | 3.28 | 3.33 | 3.33 | 4.39% | 22 |
| Sep 22, 2025 | 3.26 | 3.27 | 3.16 | 3.19 | 3.19 | -4.35% | 3,631 |
| Sep 19, 2025 | 3.40 | 3.45 | 3.34 | 3.34 | 3.34 | -2.20% | 663 |
| Sep 18, 2025 | 3.42 | 3.47 | 3.41 | 3.41 | 3.41 | 1.19% | 2,750 |
| Sep 17, 2025 | 3.37 | 3.41 | 3.36 | 3.37 | 3.37 | 1.05% | 496 |
| Sep 16, 2025 | 3.30 | 3.36 | 3.27 | 3.34 | 3.34 | 0.76% | 5,269 |
| Sep 15, 2025 | 3.27 | 3.35 | 3.23 | 3.31 | 3.31 | 1.85% | 4,234 |
| Sep 12, 2025 | 3.25 | 3.26 | 3.21 | 3.25 | 3.25 | - | 3,071 |
| Sep 11, 2025 | 3.30 | 3.33 | 3.23 | 3.25 | 3.25 | -0.91% | 4,611 |
| Sep 10, 2025 | 3.31 | 3.32 | 3.28 | 3.28 | 3.28 | 0.31% | 4,208 |
| Sep 9, 2025 | 3.26 | 3.31 | 3.26 | 3.27 | 3.27 | 1.40% | 4,889 |
| Sep 8, 2025 | 3.24 | 3.29 | 3.22 | 3.23 | 3.23 | 0.47% | 3,646 |
| Sep 5, 2025 | 3.21 | 3.30 | 3.21 | 3.21 | 3.21 | -1.53% | 2,420 |
| Sep 4, 2025 | 3.28 | 3.29 | 3.26 | 3.26 | 3.26 | -0.76% | 121 |
| Sep 3, 2025 | 3.30 | 3.38 | 3.29 | 3.29 | 3.29 | -0.76% | 2,265 |
| Sep 2, 2025 | 3.39 | 3.41 | 3.31 | 3.31 | 3.31 | -1.93% | 4,875 |
| Sep 1, 2025 | 3.37 | 3.42 | 3.36 | 3.38 | 3.38 | -0.30% | 3,349 |
| Aug 29, 2025 | 3.43 | 3.44 | 3.37 | 3.39 | 3.39 | 0.45% | 1,918 |
| Aug 28, 2025 | 3.33 | 3.37 | 3.31 | 3.37 | 3.37 | 1.81% | 714 |
| Aug 27, 2025 | 3.35 | 3.39 | 3.31 | 3.31 | 3.31 | -0.60% | 28 |
| Aug 26, 2025 | 3.34 | 3.37 | 3.31 | 3.33 | 3.33 | -1.62% | 512 |
| Aug 25, 2025 | 3.37 | 3.39 | 3.35 | 3.39 | 3.39 | 0.06% | 314 |
| Aug 22, 2025 | 3.40 | 3.40 | 3.38 | 3.38 | 3.38 | 2.83% | 44 |
| Aug 21, 2025 | 3.32 | 3.35 | 3.29 | 3.29 | 3.29 | -0.90% | 103 |
| Aug 20, 2025 | 3.32 | 3.34 | 3.31 | 3.32 | 3.32 | -1.34% | 447 |
| Aug 19, 2025 | 3.34 | 3.41 | 3.37 | 3.37 | 3.37 | 2.59% | 8 |
| Aug 18, 2025 | 3.32 | 3.38 | 3.28 | 3.28 | 3.28 | 0.46% | 196 |
| Aug 15, 2025 | 3.43 | 3.45 | 3.27 | 3.27 | 3.27 | -4.25% | 826 |
| Aug 14, 2025 | 3.34 | 3.41 | 3.35 | 3.41 | 3.41 | 2.40% | 97 |