SGL Carbon SE (LON:0MPL)
London · Delayed Price · Currency is GBP · Price in EUR 3.310
+0.060 (1.85%)
At close: Sep 15, 2025
SGL Carbon SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 13, 2025 | 3.33 | 3.35 | 3.33 | 3.33 | 3.33 | -2.06% | 66 |
| Aug 12, 2025 | 3.42 | 3.44 | 3.40 | 3.40 | 3.40 | -1.31% | 17 |
| Aug 11, 2025 | 3.57 | 3.59 | 3.45 | 3.45 | 3.45 | -0.72% | 36 |
| Aug 8, 2025 | 3.47 | 3.47 | 3.43 | 3.47 | 3.47 | 1.76% | 24 |
| Aug 7, 2025 | 3.40 | 3.49 | 3.24 | 3.41 | 3.41 | -5.15% | 709 |
| Aug 6, 2025 | 3.59 | 3.60 | 3.58 | 3.60 | 3.60 | 0.14% | 91 |
| Aug 5, 2025 | 3.54 | 3.59 | 3.54 | 3.59 | 3.59 | 3.31% | 376 |
| Aug 4, 2025 | 3.34 | 3.48 | 3.34 | 3.48 | 3.48 | 3.27% | 44 |
| Aug 1, 2025 | 3.43 | 3.44 | 3.37 | 3.37 | 3.37 | -2.60% | 3,418 |
| Jul 31, 2025 | 3.55 | 3.56 | 3.46 | 3.46 | 3.46 | -3.49% | 360 |
| Jul 30, 2025 | 3.53 | 3.58 | 3.52 | 3.58 | 3.58 | 0.56% | 132 |
| Jul 29, 2025 | 3.59 | 3.63 | 3.56 | 3.56 | 3.56 | -1.66% | 9 |
| Jul 28, 2025 | 3.73 | 3.74 | 3.62 | 3.62 | 3.62 | -2.29% | 879 |
| Jul 25, 2025 | 3.66 | 3.71 | 3.66 | 3.71 | 3.71 | -1.98% | 470 |
| Jul 24, 2025 | 3.84 | 3.89 | 3.78 | 3.78 | 3.78 | -1.43% | 67 |
| Jul 23, 2025 | 3.72 | 3.85 | 3.70 | 3.84 | 3.84 | 3.09% | 383 |
| Jul 22, 2025 | 3.81 | 3.82 | 3.66 | 3.72 | 3.72 | -3.75% | 590 |
| Jul 21, 2025 | 3.93 | 3.95 | 3.85 | 3.87 | 3.87 | -0.90% | 367 |
| Jul 18, 2025 | 3.75 | 3.92 | 3.75 | 3.90 | 3.90 | 5.55% | 3,301 |
| Jul 17, 2025 | 3.66 | 3.74 | 3.64 | 3.70 | 3.70 | 1.65% | 666 |
| Jul 16, 2025 | 3.59 | 3.64 | 3.57 | 3.64 | 3.64 | -0.14% | 619 |
| Jul 15, 2025 | 3.61 | 3.70 | 3.59 | 3.64 | 3.64 | 5.20% | 1,227 |
| Jul 14, 2025 | 3.47 | 3.48 | 3.43 | 3.46 | 3.46 | -2.95% | 2,220 |
| Jul 11, 2025 | 3.56 | 3.59 | 3.54 | 3.57 | 3.57 | -1.08% | 460 |
| Jul 10, 2025 | 3.59 | 3.60 | 3.56 | 3.60 | 3.60 | -0.19% | 12,391 |
| Jul 9, 2025 | 3.65 | 3.61 | 3.59 | 3.61 | 3.61 | 0.03% | 23,369 |