SGL Carbon SE (LON:0MPL)
United Kingdom · Delayed Price · Currency is GBP · Price in EUR 4.865
+0.025 (0.52%)
At close: Nov 10, 2026
LON:0MPL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 4.90 | 4.95 | 4.86 | 4.87 | 4.87 | 0.52% | 53,880 |
| Nov 9, 2026 | 4.78 | 4.86 | 4.79 | 4.84 | 4.84 | -0.21% | 3,640 |
| Nov 6, 2026 | 4.69 | 5.09 | 4.73 | 4.85 | 4.85 | -1.72% | 301 |
| Nov 5, 2026 | 4.76 | 5.03 | 4.66 | 4.94 | 4.94 | 2.07% | 1,818 |
| Nov 4, 2026 | 4.93 | 5.01 | 4.84 | 4.84 | 4.84 | -3.69% | 616 |
| Nov 3, 2026 | 4.86 | 5.04 | 4.87 | 5.02 | 5.02 | -1.95% | 2,926 |
| Nov 2, 2026 | 5.09 | 5.14 | 5.02 | 5.12 | 5.12 | 2.61% | 851 |
| Oct 30, 2026 | 5.29 | 5.40 | 4.99 | 4.99 | 4.99 | -8.27% | 3,536 |
| Oct 29, 2026 | 4.87 | 5.49 | 4.84 | 5.44 | 5.44 | 9.95% | 5,498 |
| Oct 28, 2026 | 4.81 | 4.97 | 4.90 | 4.95 | 4.95 | 1.70% | 1,050 |
| Oct 27, 2026 | 4.82 | 4.89 | 4.72 | 4.87 | 4.87 | 1.25% | 2,108 |
| Oct 26, 2026 | 4.83 | 4.90 | 4.80 | 4.81 | 4.81 | -1.64% | 2,501 |
| Oct 23, 2026 | 4.84 | 4.95 | 4.80 | 4.89 | 4.89 | 2.46% | 2,662 |
| Oct 22, 2026 | 5.21 | 5.29 | 4.77 | 4.77 | 4.77 | -7.07% | 6,013 |
| Oct 21, 2026 | 5.03 | 5.16 | 4.99 | 5.13 | 5.13 | 0.59% | 763 |
| Oct 20, 2026 | 5.03 | 5.10 | 4.95 | 5.10 | 5.10 | -0.58% | 665 |
| Oct 19, 2026 | 5.24 | 5.26 | 5.11 | 5.13 | 5.13 | -3.57% | 5,511 |
| Oct 16, 2026 | 5.40 | 5.47 | 5.32 | 5.32 | 5.32 | 0.19% | 2,242 |
| Oct 15, 2026 | 5.53 | 5.54 | 5.21 | 5.31 | 5.31 | -6.76% | 5,714 |
| Oct 14, 2026 | 5.63 | 5.78 | 5.61 | 5.70 | 5.70 | 0.09% | 3,539 |
| Oct 13, 2026 | 5.54 | 5.72 | 5.49 | 5.69 | 5.69 | 0.89% | 2,464 |
| Oct 12, 2026 | 5.54 | 5.68 | 5.57 | 5.64 | 5.64 | 4.06% | 964 |
| Oct 9, 2026 | 5.48 | 5.59 | 5.42 | 5.42 | 5.42 | 1.88% | 21,446 |
| Oct 8, 2026 | 5.41 | 5.49 | 5.30 | 5.32 | 5.32 | -2.03% | 1,184 |
| Oct 7, 2026 | 5.37 | 5.67 | 5.35 | 5.43 | 5.43 | 2.07% | 16,184 |
| Oct 6, 2026 | 4.85 | 5.32 | 4.85 | 5.32 | 5.32 | 8.35% | 1,058 |
| Oct 5, 2026 | 4.98 | 4.98 | 4.88 | 4.91 | 4.91 | 0.82% | 1,916 |
| Oct 2, 2026 | 5.00 | 5.07 | 4.81 | 4.87 | 4.87 | -2.79% | 650 |
| Oct 1, 2026 | 4.70 | 5.03 | 4.65 | 5.01 | 5.01 | 6.37% | 6,820 |
| Sep 30, 2026 | 4.81 | 4.82 | 4.71 | 4.71 | 4.71 | -0.32% | 206 |
| Sep 29, 2026 | 4.68 | 4.75 | 4.64 | 4.73 | 4.73 | 1.61% | 152 |
| Sep 28, 2026 | 4.60 | 4.65 | 4.57 | 4.65 | 4.65 | 2.65% | 57 |
| Sep 25, 2026 | 4.72 | 4.75 | 4.53 | 4.53 | 4.53 | -1.41% | 8,988 |
| Sep 24, 2026 | 4.41 | 4.63 | 4.45 | 4.60 | 4.60 | 3.03% | 1,359 |
| Sep 23, 2026 | 4.47 | 4.54 | 4.36 | 4.46 | 4.46 | 1.48% | 522 |
| Sep 22, 2026 | 4.26 | 4.40 | 4.19 | 4.40 | 4.40 | 3.90% | 841 |
| Sep 21, 2026 | 4.04 | 4.24 | 4.02 | 4.23 | 4.23 | 2.92% | 933 |
| Sep 18, 2026 | 4.17 | 4.25 | 4.11 | 4.11 | 4.11 | -2.26% | 7 |
| Sep 17, 2026 | 4.16 | 4.21 | 4.13 | 4.21 | 4.21 | 3.83% | 10,012 |
| Sep 16, 2026 | 3.99 | 4.19 | 4.00 | 4.05 | 4.05 | 1.38% | 12 |
| Sep 15, 2026 | 4.03 | 4.04 | 4.00 | 4.00 | 4.00 | -0.50% | 5 |
| Sep 14, 2026 | 4.18 | 4.28 | 4.02 | 4.02 | 4.02 | -3.95% | 530 |
| Sep 11, 2026 | 4.22 | 4.27 | 4.14 | 4.18 | 4.18 | 0.48% | 32 |
| Sep 10, 2026 | 4.18 | 4.25 | 4.16 | 4.16 | 4.16 | 0.24% | 73 |
| Sep 9, 2026 | 4.24 | 4.29 | 4.15 | 4.15 | 4.15 | -2.12% | 1,370 |
| Sep 8, 2026 | 4.18 | 4.25 | 4.12 | 4.24 | 4.24 | 1.31% | 123 |
| Sep 7, 2026 | 4.13 | 4.20 | 4.10 | 4.19 | 4.19 | 1.82% | 41 |
| Sep 4, 2026 | 4.07 | 4.12 | 4.04 | 4.11 | 4.11 | 1.86% | 331 |
| Sep 3, 2026 | 4.09 | 4.11 | 4.04 | 4.04 | 4.04 | -0.74% | 29 |
| Sep 2, 2026 | 4.19 | 4.20 | 4.02 | 4.07 | 4.07 | -0.37% | 64 |