SGL Carbon SE (LON:0MPL)
London · Delayed Price · Currency is GBP · Price in EUR 3.245
+0.045 (1.41%)
At close: Mar 20, 2026
SGL Carbon SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 3.29 | 3.31 | 3.20 | 3.25 | 3.25 | 1.41% | 2,899 |
| Mar 19, 2026 | 3.57 | 3.55 | 3.11 | 3.20 | 3.20 | -10.49% | 4,973 |
| Mar 18, 2026 | 3.64 | 3.64 | 3.56 | 3.58 | 3.58 | -2.19% | 4,328 |
| Mar 17, 2026 | 3.53 | 3.66 | 3.48 | 3.66 | 3.66 | 2.38% | 3,574 |
| Mar 16, 2026 | 3.59 | 3.62 | 3.54 | 3.57 | 3.57 | -0.28% | 2,368 |
| Mar 13, 2026 | 3.68 | 3.69 | 3.58 | 3.58 | 3.58 | -2.98% | 621 |
| Mar 12, 2026 | 3.76 | 3.76 | 3.69 | 3.69 | 3.69 | -1.47% | 29 |
| Mar 11, 2026 | 3.72 | 3.76 | 3.69 | 3.75 | 3.75 | -0.53% | 775 |
| Mar 10, 2026 | 3.79 | 3.79 | 3.75 | 3.77 | 3.77 | 1.07% | 6,397 |
| Mar 9, 2026 | 3.80 | 3.81 | 3.71 | 3.73 | 3.73 | -5.82% | 11,452 |
| Mar 6, 2026 | 3.93 | 3.98 | 3.93 | 3.96 | 3.96 | 0.76% | 3,254 |
| Mar 5, 2026 | 3.93 | 4.07 | 3.90 | 3.93 | 3.93 | 1.16% | 486 |
| Mar 4, 2026 | 3.85 | 3.90 | 3.84 | 3.88 | 3.88 | 0.91% | 4,428 |
| Mar 3, 2026 | 3.99 | 4.04 | 3.84 | 3.85 | 3.85 | -6.11% | 3,978 |
| Mar 2, 2026 | 3.89 | 4.10 | 3.92 | 4.10 | 4.10 | 4.33% | 593 |
| Feb 27, 2026 | 3.93 | 3.95 | 3.88 | 3.93 | 3.93 | 0.64% | 30,962 |
| Feb 26, 2026 | 3.85 | 3.90 | 3.87 | 3.90 | 3.90 | 0.52% | 1,013 |
| Feb 25, 2026 | 3.95 | 3.97 | 3.88 | 3.88 | 3.88 | 0.13% | 485 |
| Feb 24, 2026 | 4.28 | 4.25 | 3.88 | 3.88 | 3.88 | -9.04% | 19,514 |
| Feb 23, 2026 | 4.25 | 4.29 | 4.18 | 4.26 | 4.26 | -1.62% | 1,865 |
| Feb 20, 2026 | 4.38 | 4.40 | 4.22 | 4.33 | 4.33 | -1.37% | 3,828 |
| Feb 19, 2026 | 4.38 | 4.42 | 4.34 | 4.39 | 4.39 | -0.11% | 552 |
| Feb 18, 2026 | 4.37 | 4.40 | 4.33 | 4.40 | 4.40 | -1.01% | 1,922 |
| Feb 17, 2026 | 4.52 | 4.47 | 4.30 | 4.44 | 4.44 | -2.74% | 14,060 |
| Feb 16, 2026 | 4.63 | 4.68 | 4.56 | 4.57 | 4.57 | -1.83% | 6,309 |
| Feb 13, 2026 | 4.67 | 4.68 | 4.53 | 4.65 | 4.65 | -1.27% | 4,488 |
| Feb 12, 2026 | 4.69 | 4.80 | 4.66 | 4.71 | 4.71 | 0.86% | 3,443 |
| Feb 11, 2026 | 4.64 | 4.68 | 4.62 | 4.67 | 4.67 | 0.97% | 850 |
| Feb 10, 2026 | 4.55 | 4.65 | 4.54 | 4.63 | 4.63 | 1.98% | 1,021 |
| Feb 9, 2026 | 4.48 | 4.57 | 4.45 | 4.54 | 4.54 | -0.44% | 321 |
| Feb 6, 2026 | 4.43 | 4.56 | 4.42 | 4.56 | 4.56 | 1.56% | 2,498 |
| Feb 5, 2026 | 4.57 | 4.59 | 4.44 | 4.49 | 4.49 | -0.22% | 2,577 |
| Feb 4, 2026 | 4.37 | 4.60 | 4.32 | 4.50 | 4.50 | 3.45% | 3,047 |
| Feb 3, 2026 | 4.17 | 4.40 | 4.19 | 4.35 | 4.35 | 4.32% | 7,358 |
| Feb 2, 2026 | 4.07 | 4.19 | 4.07 | 4.17 | 4.17 | 1.34% | 711 |
| Jan 30, 2026 | 4.00 | 4.11 | 3.97 | 4.11 | 4.11 | 2.49% | 351 |
| Jan 29, 2026 | 4.06 | 4.12 | 3.99 | 4.01 | 4.01 | -2.08% | 248 |
| Jan 28, 2026 | 4.08 | 4.12 | 4.00 | 4.10 | 4.10 | 1.24% | 1,321 |
| Jan 27, 2026 | 4.03 | 4.07 | 3.97 | 4.05 | 4.05 | 0.37% | 1,433 |
| Jan 26, 2026 | 4.08 | 4.12 | 4.01 | 4.03 | 4.03 | -1.47% | 3,429 |
| Jan 23, 2026 | 4.07 | 4.18 | 4.02 | 4.09 | 4.09 | 2.25% | 9,194 |
| Jan 22, 2026 | 3.77 | 4.00 | 3.75 | 4.00 | 4.00 | 8.99% | 14,144 |
| Jan 21, 2026 | 3.53 | 3.68 | 3.51 | 3.67 | 3.67 | 4.11% | 7,946 |
| Jan 20, 2026 | 3.51 | 3.53 | 3.47 | 3.53 | 3.53 | -0.56% | 3,072 |
| Jan 19, 2026 | 3.51 | 3.58 | 3.50 | 3.55 | 3.55 | -2.48% | 2,628 |
| Jan 16, 2026 | 3.71 | 3.73 | 3.54 | 3.64 | 3.64 | -4.22% | 10,201 |
| Jan 15, 2026 | 3.16 | 3.84 | 3.17 | 3.80 | 3.80 | 21.83% | 8,265 |
| Jan 14, 2026 | 3.14 | 3.17 | 3.12 | 3.12 | 3.12 | -1.58% | 836 |
| Jan 13, 2026 | 3.16 | 3.17 | 3.12 | 3.17 | 3.17 | 0.64% | 16 |
| Jan 12, 2026 | 3.22 | 3.26 | 3.14 | 3.15 | 3.15 | -2.93% | 234 |