SGL Carbon SE (LON:0MPL)
London · Delayed Price · Currency is GBP · Price in EUR 4.670
+0.045 (0.97%)
At close: Feb 11, 2026
SGL Carbon SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 9, 2026 | 3.39 | 3.38 | 3.23 | 3.24 | 3.24 | -4.57% | 2,813 |
| Jan 8, 2026 | 3.48 | 3.49 | 3.40 | 3.40 | 3.40 | -1.88% | 3,445 |
| Jan 7, 2026 | 3.36 | 3.54 | 3.36 | 3.46 | 3.46 | 3.75% | 839 |
| Jan 6, 2026 | 3.05 | 3.35 | 3.07 | 3.34 | 3.34 | 6.04% | 4,744 |
| Jan 5, 2026 | 3.19 | 3.20 | 3.15 | 3.15 | 3.15 | -1.10% | 299 |
| Jan 2, 2026 | 3.11 | 3.18 | 3.09 | 3.18 | 3.18 | 2.91% | 393 |
| Dec 30, 2025 | 3.05 | 3.10 | 3.01 | 3.09 | 3.09 | 1.15% | 48 |
| Dec 29, 2025 | 3.08 | 3.14 | 3.06 | 3.06 | 3.06 | -2.24% | 620 |
| Dec 23, 2025 | 3.02 | 3.13 | 3.03 | 3.13 | 3.13 | 4.17% | 3,905 |
| Dec 22, 2025 | 2.99 | 3.01 | 2.97 | 3.00 | 3.00 | 0.17% | 207 |
| Dec 19, 2025 | 2.92 | 3.00 | 2.93 | 3.00 | 3.00 | 4.36% | 753 |
| Dec 18, 2025 | 2.84 | 2.87 | 2.83 | 2.87 | 2.87 | 0.70% | 36 |
| Dec 17, 2025 | 2.87 | 2.88 | 2.85 | 2.85 | 2.85 | -0.87% | 29 |
| Dec 16, 2025 | 2.88 | 2.89 | 2.88 | 2.88 | 2.88 | -0.17% | 40 |
| Dec 15, 2025 | 2.93 | 2.95 | 2.88 | 2.88 | 2.88 | -4.00% | 3,610 |
| Dec 12, 2025 | 2.97 | 3.02 | 3.00 | 3.00 | 3.00 | 1.87% | 1,041 |
| Dec 11, 2025 | 2.98 | 3.04 | 2.95 | 2.95 | 2.95 | -1.01% | 587 |
| Dec 10, 2025 | 2.91 | 2.98 | 2.92 | 2.98 | 2.98 | 0.68% | 106 |
| Dec 9, 2025 | 2.89 | 2.96 | 2.90 | 2.96 | 2.96 | 1.72% | 109 |
| Dec 8, 2025 | 2.91 | 2.94 | 2.90 | 2.91 | 2.91 | -1.36% | 948 |
| Dec 5, 2025 | 2.91 | 3.00 | 2.90 | 2.95 | 2.95 | 2.26% | 42 |
| Dec 4, 2025 | 2.94 | 2.97 | 2.88 | 2.88 | 2.88 | -1.71% | 1,141 |
| Dec 3, 2025 | 2.91 | 3.00 | 2.89 | 2.93 | 2.93 | 0.86% | 575 |
| Dec 2, 2025 | 2.93 | 2.96 | 2.90 | 2.91 | 2.91 | -0.17% | 5,315 |
| Dec 1, 2025 | 2.97 | 2.98 | 2.89 | 2.91 | 2.91 | 0.52% | 1,213 |
| Nov 28, 2025 | 2.82 | 2.92 | 2.83 | 2.90 | 2.90 | 3.21% | 897 |
| Nov 27, 2025 | 2.77 | 2.81 | 2.77 | 2.81 | 2.81 | 2.37% | 1,496 |