SGL Carbon SE (LON:0MPL)
London · Delayed Price · Currency is GBP · Price in EUR 5.46
+0.30 (5.81%)
At close: Jun 2, 2026
LON:0MPL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 5.46 | 5.51 | 5.37 | 5.37 | 5.37 | -1.65% | 3,178 |
| Jun 2, 2026 | 5.22 | 5.50 | 5.06 | 5.46 | 5.46 | 5.81% | 662 |
| Jun 1, 2026 | 5.44 | 5.48 | 5.11 | 5.16 | 5.16 | -3.55% | 9,950 |
| May 29, 2026 | 5.03 | 5.62 | 5.00 | 5.35 | 5.35 | 6.57% | 26,781 |
| May 28, 2026 | 4.68 | 5.02 | 4.67 | 5.02 | 5.02 | 7.38% | 5,243 |
| May 27, 2026 | 4.71 | 4.75 | 4.59 | 4.68 | 4.68 | -0.85% | 2,890 |
| May 26, 2026 | 4.52 | 4.72 | 4.56 | 4.72 | 4.72 | 3.85% | 661 |
| May 25, 2026 | 4.51 | 4.55 | 4.51 | 4.54 | 4.54 | 0.44% | 250 |
| May 22, 2026 | 4.42 | 4.53 | 4.44 | 4.52 | 4.52 | -0.55% | 1,026 |
| May 21, 2026 | 4.42 | 4.55 | 4.55 | 4.55 | 4.55 | -0.33% | - |
| May 20, 2026 | 4.45 | 4.56 | 4.41 | 4.56 | 4.56 | 3.99% | 96 |
| May 19, 2026 | 4.44 | 4.56 | 4.39 | 4.39 | 4.39 | -4.05% | 1,589 |
| May 18, 2026 | 4.66 | 4.71 | 4.51 | 4.57 | 4.57 | -1.08% | 50 |
| May 15, 2026 | 4.73 | 4.70 | 4.61 | 4.62 | 4.62 | -2.01% | 469 |
| May 14, 2026 | 4.86 | 4.87 | 4.72 | 4.72 | 4.72 | -1.26% | 2,388 |
| May 13, 2026 | 4.66 | 4.78 | 4.60 | 4.78 | 4.78 | 6.35% | 1,944 |
| May 12, 2026 | 4.58 | 4.66 | 4.49 | 4.49 | 4.49 | -3.54% | 1,317 |
| May 11, 2026 | 4.60 | 4.67 | 4.50 | 4.66 | 4.66 | 4.26% | 691 |
| May 8, 2026 | 4.64 | 4.70 | 4.47 | 4.47 | 4.47 | -6.20% | 3,700 |
| May 7, 2026 | 4.39 | 4.82 | 4.40 | 4.76 | 4.76 | 1.17% | 3,625 |
| May 6, 2026 | 4.48 | 4.75 | 4.47 | 4.71 | 4.71 | 6.21% | 6,231 |
| May 5, 2026 | 4.39 | 4.50 | 4.38 | 4.43 | 4.43 | -0.34% | 1,301 |
| May 4, 2026 | 4.38 | 4.59 | 4.38 | 4.45 | 4.45 | 2.30% | 378 |
| Apr 30, 2026 | 4.33 | 4.34 | 4.20 | 4.35 | 4.35 | -1.25% | 2,883 |
| Apr 29, 2026 | 4.47 | 4.51 | 4.38 | 4.40 | 4.40 | -1.57% | 4,890 |
| Apr 28, 2026 | 4.39 | 4.50 | 4.36 | 4.47 | 4.47 | -1.87% | 1,820 |
| Apr 27, 2026 | 4.57 | 4.77 | 4.56 | 4.56 | 4.56 | -1.30% | 2,007 |
| Apr 24, 2026 | 4.45 | 4.64 | 4.36 | 4.62 | 4.62 | 3.71% | 343 |
| Apr 23, 2026 | 4.47 | 4.50 | 4.43 | 4.45 | 4.45 | -1.11% | 2,451 |
| Apr 22, 2026 | 4.26 | 4.56 | 4.25 | 4.50 | 4.50 | 5.76% | 472 |
| Apr 21, 2026 | 4.06 | 4.27 | 4.07 | 4.26 | 4.26 | 5.45% | 1,740 |
| Apr 20, 2026 | 4.04 | 4.09 | 4.03 | 4.04 | 4.04 | -2.30% | 1,755 |
| Apr 17, 2026 | 4.03 | 4.15 | 4.02 | 4.13 | 4.13 | 2.35% | 520 |
| Apr 16, 2026 | 4.06 | 4.08 | 4.01 | 4.04 | 4.04 | -0.86% | 763 |
| Apr 15, 2026 | 4.06 | 4.14 | 4.07 | 4.07 | 4.07 | 0.99% | 7,131 |
| Apr 14, 2026 | 4.06 | 4.10 | 4.01 | 4.03 | 4.03 | 0.75% | 6,032 |
| Apr 13, 2026 | 3.84 | 4.05 | 3.83 | 4.00 | 4.00 | 2.70% | 5,881 |
| Apr 10, 2026 | 3.83 | 3.90 | 3.76 | 3.90 | 3.90 | 6.13% | 1,038 |
| Apr 9, 2026 | 3.62 | 3.72 | 3.52 | 3.67 | 3.67 | 1.24% | 3,652 |
| Apr 8, 2026 | 3.53 | 3.64 | 3.56 | 3.63 | 3.63 | 6.15% | 1,712 |
| Apr 7, 2026 | 3.39 | 3.44 | 3.39 | 3.42 | 3.42 | 1.64% | 1,032 |
| Apr 2, 2026 | 3.31 | 3.36 | 3.27 | 3.36 | 3.36 | -0.30% | 974 |
| Apr 1, 2026 | 3.44 | 3.45 | 3.30 | 3.37 | 3.37 | 2.74% | 1,675 |
| Mar 31, 2026 | 3.15 | 3.31 | 3.15 | 3.28 | 3.28 | 2.50% | 3,736 |
| Mar 30, 2026 | 3.18 | 3.21 | 3.14 | 3.20 | 3.20 | -0.78% | 3,402 |
| Mar 27, 2026 | 3.32 | 3.33 | 3.23 | 3.23 | 3.23 | -3.30% | 2,905 |
| Mar 26, 2026 | 3.42 | 3.45 | 3.34 | 3.34 | 3.34 | -3.33% | 964 |
| Mar 25, 2026 | 3.33 | 3.45 | 3.30 | 3.45 | 3.45 | 3.29% | 5,025 |
| Mar 24, 2026 | 3.27 | 3.34 | 3.22 | 3.34 | 3.34 | 2.45% | 1,154 |
| Mar 23, 2026 | 3.15 | 3.28 | 3.09 | 3.26 | 3.26 | 0.46% | 2,113 |