SGL Carbon SE (LON:0MPL)
London · Delayed Price · Currency is GBP · Price in EUR 4.530
-0.065 (-1.41%)
At close: Sep 25, 2026
LON:0MPL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 4.66 | 4.75 | 4.53 | 4.57 | 4.57 | -0.49% | 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 |
| Sep 1, 2026 | 4.24 | 4.25 | 4.08 | 4.08 | 4.08 | -0.97% | 9 |
| Aug 31, 2026 | 4.20 | 4.28 | 4.12 | 4.12 | 4.12 | -1.32% | 211 |
| Aug 28, 2026 | 4.25 | 4.27 | 4.21 | 4.18 | 4.18 | -0.12% | 28 |
| Aug 27, 2026 | 4.07 | 4.25 | 4.08 | 4.18 | 4.18 | - | 119 |
| Aug 26, 2026 | 4.11 | 4.27 | 4.17 | 4.18 | 4.18 | -0.36% | 904 |
| Aug 25, 2026 | 4.17 | 4.28 | 4.15 | 4.20 | 4.20 | 2.07% | 31 |
| Aug 24, 2026 | 4.04 | 4.16 | 4.03 | 4.11 | 4.11 | -1.08% | 596 |
| Aug 21, 2026 | 4.10 | 4.18 | 4.11 | 4.16 | 4.16 | 1.59% | 93 |
| Aug 20, 2026 | 4.15 | 4.20 | 4.09 | 4.09 | 4.09 | -0.73% | 99 |
| Aug 19, 2026 | 4.25 | 4.25 | 4.07 | 4.12 | 4.12 | 1.48% | 37 |
| Aug 18, 2026 | 4.17 | 4.19 | 4.06 | 4.06 | 4.06 | -4.13% | 171 |
| Aug 17, 2026 | 4.23 | 4.28 | 4.21 | 4.24 | 4.24 | 0.95% | 25 |
| Aug 14, 2026 | 4.18 | 4.25 | 4.18 | 4.20 | 4.20 | -1.29% | 109 |
| Aug 13, 2026 | 4.38 | 4.40 | 4.25 | 4.25 | 4.25 | -0.93% | 1,294 |
| Aug 12, 2026 | 4.27 | 4.36 | 4.28 | 4.29 | 4.29 | -0.35% | 216 |
| Aug 11, 2026 | 4.37 | 4.39 | 4.30 | 4.31 | 4.31 | 1.06% | 92 |
| Aug 10, 2026 | 4.31 | 4.35 | 4.26 | 4.26 | 4.26 | -0.58% | 362 |
| Aug 7, 2026 | 4.19 | 4.34 | 4.21 | 4.29 | 4.29 | 0.82% | 433 |
| Aug 6, 2026 | 4.18 | 4.33 | 4.14 | 4.25 | 4.25 | 7.32% | 1,628 |
| Aug 5, 2026 | 4.06 | 4.09 | 3.96 | 3.96 | 3.96 | -1.98% | 451 |
| Aug 4, 2026 | 4.04 | 4.08 | 3.99 | 4.04 | 4.04 | -0.12% | 20,177 |
| Aug 3, 2026 | 3.81 | 4.08 | 3.83 | 4.05 | 4.05 | 7.29% | 1,547 |
| Jul 31, 2026 | 3.78 | 3.87 | 3.75 | 3.77 | 3.77 | 0.80% | 392 |
| Jul 30, 2026 | 3.61 | 3.81 | 3.62 | 3.74 | 3.74 | 1.77% | 6,309 |
| Jul 29, 2026 | 3.61 | 3.72 | 3.61 | 3.68 | 3.68 | 0.14% | 1,959 |
| Jul 28, 2026 | 3.99 | 4.00 | 3.65 | 3.67 | 3.67 | -2.65% | 782 |
| Jul 27, 2026 | 4.08 | 4.10 | 3.77 | 3.77 | 3.77 | -3.33% | 133 |
| Jul 24, 2026 | 3.84 | 3.91 | 3.82 | 3.90 | 3.90 | 0.52% | 2,569 |
| Jul 23, 2026 | 3.95 | 3.98 | 3.88 | 3.88 | 3.88 | -1.27% | 81 |
| Jul 22, 2026 | 4.02 | 4.05 | 3.93 | 3.93 | 3.93 | -2.12% | 569 |
| Jul 21, 2026 | 3.95 | 4.02 | 3.94 | 4.02 | 4.02 | 1.77% | 376 |
| Jul 20, 2026 | 3.98 | 4.06 | 3.95 | 3.95 | 3.95 | -2.11% | 1,373 |