SGL Carbon SE (LON:0MPL)
London · Delayed Price · Currency is GBP · Price in EUR 4.305
+0.045 (1.06%)
At close: Aug 11, 2026
LON:0MPL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 4.37 | 4.39 | 4.30 | 4.31 | 4.31 | 1.06% | 92 |
| Aug 10, 2026 | 4.29 | 4.35 | 4.26 | 4.26 | 4.26 | -0.58% | 361 |
| 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 |
| Jul 17, 2026 | 4.11 | 4.13 | 3.97 | 4.03 | 4.03 | -3.24% | 178 |
| Jul 16, 2026 | 4.22 | 4.24 | 4.17 | 4.17 | 4.17 | 0.97% | 140 |
| Jul 15, 2026 | 4.14 | 4.22 | 4.12 | 4.13 | 4.13 | 0.73% | 55 |
| Jul 14, 2026 | 3.98 | 4.13 | 3.97 | 4.10 | 4.10 | 1.99% | 571 |
| Jul 13, 2026 | 3.91 | 4.04 | 3.90 | 4.02 | 4.02 | 0.63% | 287 |
| Jul 10, 2026 | 3.96 | 4.05 | 3.99 | 3.99 | 3.99 | -2.33% | 119 |
| Jul 9, 2026 | 3.96 | 4.12 | 3.91 | 4.09 | 4.09 | 3.55% | 517 |
| Jul 8, 2026 | 4.24 | 4.15 | 3.95 | 3.95 | 3.95 | -5.17% | 4,782 |
| Jul 7, 2026 | 4.30 | 4.32 | 4.16 | 4.16 | 4.16 | -3.48% | 89 |
| Jul 6, 2026 | 4.42 | 4.43 | 4.31 | 4.31 | 4.31 | -2.93% | 40 |
| Jul 3, 2026 | 4.34 | 4.45 | 4.29 | 4.44 | 4.44 | 0.23% | 337 |
| Jul 2, 2026 | 4.33 | 4.45 | 4.29 | 4.43 | 4.43 | 1.03% | 85 |
| Jul 1, 2026 | 4.48 | 4.42 | 4.34 | 4.39 | 4.39 | -2.34% | 717 |
| Jun 30, 2026 | 4.36 | 4.50 | 4.31 | 4.49 | 4.49 | 6.78% | 2,515 |
| Jun 29, 2026 | 4.14 | 4.29 | 4.11 | 4.21 | 4.21 | 0.48% | 912 |
| Jun 26, 2026 | 4.34 | 4.39 | 4.19 | 4.19 | 4.19 | -8.42% | 3,262 |
| Jun 25, 2026 | 4.59 | 4.65 | 4.56 | 4.57 | 4.57 | -1.61% | 4,416 |
| Jun 24, 2026 | 4.72 | 4.75 | 4.65 | 4.65 | 4.65 | -3.13% | 2,366 |
| Jun 23, 2026 | 5.01 | 5.10 | 4.72 | 4.80 | 4.80 | -3.71% | 937 |
| Jun 22, 2026 | 5.09 | 5.10 | 4.93 | 4.98 | 4.98 | -0.40% | 2,485 |
| Jun 19, 2026 | 5.08 | 5.14 | 5.00 | 5.00 | 5.00 | -0.40% | 4,100 |
| Jun 18, 2026 | 4.99 | 5.04 | 4.94 | 5.02 | 5.02 | 0.20% | 242 |
| Jun 17, 2026 | 5.05 | 5.12 | 5.01 | 5.01 | 5.01 | -0.20% | 625 |
| Jun 16, 2026 | 5.27 | 5.30 | 5.02 | 5.02 | 5.02 | -3.65% | 5,224 |
| Jun 15, 2026 | 5.27 | 5.40 | 5.21 | 5.21 | 5.21 | 1.17% | 11,514 |
| Jun 12, 2026 | 4.93 | 5.18 | 4.92 | 5.15 | 5.15 | 7.07% | 1,130 |
| Jun 11, 2026 | 4.80 | 4.84 | 4.75 | 4.81 | 4.81 | -0.21% | 86 |
| Jun 10, 2026 | 4.84 | 4.93 | 4.80 | 4.82 | 4.82 | -1.33% | 5,778 |
| Jun 9, 2026 | 4.78 | 5.02 | 4.75 | 4.89 | 4.89 | 3.17% | 6,152 |
| Jun 8, 2026 | 4.61 | 4.86 | 4.64 | 4.74 | 4.74 | -1.25% | 1,490 |
| Jun 5, 2026 | 5.17 | 5.18 | 4.77 | 4.80 | 4.80 | -8.84% | 3,193 |
| Jun 4, 2026 | 5.39 | 5.40 | 5.21 | 5.26 | 5.26 | -2.05% | 4,425 |
| Jun 3, 2026 | 5.46 | 5.51 | 5.37 | 5.37 | 5.37 | -1.65% | 3,190 |