SGL Carbon SE (LON:0MPL)
London · Delayed Price · Currency is GBP · Price in EUR 2.995
+0.125 (4.36%)
At close: Dec 19, 2025
SGL Carbon SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 26, 2025 | 2.71 | 2.75 | 2.71 | 2.74 | 2.74 | 1.48% | 1,704 |
| Nov 25, 2025 | 2.63 | 2.70 | 2.59 | 2.70 | 2.70 | 2.47% | 668 |
| Nov 24, 2025 | 2.64 | 2.64 | 2.62 | 2.64 | 2.64 | 1.35% | 1,434 |
| Nov 21, 2025 | 2.60 | 2.61 | 2.60 | 2.60 | 2.60 | -2.44% | 16 |
| Nov 20, 2025 | 2.67 | 2.69 | 2.65 | 2.67 | 2.67 | -0.19% | 110 |
| Nov 19, 2025 | 2.59 | 2.67 | 2.57 | 2.67 | 2.67 | 2.93% | 53 |
| Nov 18, 2025 | 2.66 | 2.67 | 2.56 | 2.59 | 2.59 | -3.21% | 3,003 |
| Nov 17, 2025 | 2.64 | 2.69 | 2.61 | 2.68 | 2.68 | 2.29% | 440 |
| Nov 14, 2025 | 2.70 | 2.69 | 2.58 | 2.62 | 2.62 | -3.68% | 1,206 |
| Nov 13, 2025 | 2.73 | 2.75 | 2.71 | 2.72 | 2.72 | - | 836 |
| Nov 12, 2025 | 2.85 | 2.87 | 2.71 | 2.72 | 2.72 | -1.98% | 814 |
| Nov 11, 2025 | 2.92 | 2.94 | 2.78 | 2.78 | 2.78 | -5.45% | 3,571 |
| Nov 10, 2025 | 2.96 | 3.00 | 2.94 | 2.94 | 2.94 | -0.84% | 268 |
| Nov 7, 2025 | 3.01 | 3.03 | 2.95 | 2.96 | 2.96 | -2.47% | 552 |
| Nov 6, 2025 | 3.18 | 3.20 | 3.01 | 3.04 | 3.04 | 5.75% | 5,829 |
| Nov 5, 2025 | 2.87 | 2.90 | 2.86 | 2.87 | 2.87 | -0.52% | 447 |
| Nov 4, 2025 | 2.94 | 2.95 | 2.89 | 2.89 | 2.89 | -2.20% | 293 |
| Nov 3, 2025 | 3.07 | 3.07 | 2.95 | 2.95 | 2.95 | -4.84% | 455 |
| Oct 31, 2025 | 3.10 | 3.11 | 3.09 | 3.10 | 3.10 | - | 422 |
| Oct 30, 2025 | 3.10 | 3.11 | 3.10 | 3.10 | 3.10 | -0.16% | 20 |
| Oct 29, 2025 | 3.10 | 3.14 | 3.11 | 3.11 | 3.11 | 0.16% | 324 |
| Oct 28, 2025 | 3.15 | 3.15 | 3.10 | 3.10 | 3.10 | -2.05% | 607 |
| Oct 27, 2025 | 3.18 | 3.18 | 3.17 | 3.17 | 3.17 | -1.09% | 29 |
| Oct 24, 2025 | 3.20 | 3.20 | 3.19 | 3.20 | 3.20 | 1.91% | 2,302 |
| Oct 23, 2025 | 3.14 | 3.18 | 3.14 | 3.14 | 3.14 | -1.41% | 177 |
| 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 |