SGL Carbon SE (SGLFF)
OTCMKTS
· Delayed Price · Currency is USD
3.680
-0.770 (-17.30%)
At close: Apr 3, 2025
SGL Carbon SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 3, 2025 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | -17.30% | 100 |
| Mar 24, 2025 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | -5.12% | 500 |
| Mar 20, 2025 | 4.69 | 4.69 | 4.69 | 4.69 | 4.69 | -1.05% | 2,000 |
| Mar 6, 2025 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | 9.34% | 375 |
| Feb 24, 2025 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | 1.52% | 500 |
| Feb 18, 2025 | 4.18 | 4.27 | 4.18 | 4.27 | 4.27 | 5.43% | 525 |
| Feb 13, 2025 | 4.10 | 4.10 | 4.05 | 4.05 | 4.05 | 2.79% | 400 |
| Feb 7, 2025 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | - | 2,700 |
| Feb 5, 2025 | 4.10 | 4.10 | 3.94 | 3.94 | 3.94 | -3.90% | 2,700 |
| Jan 31, 2025 | 4.04 | 4.10 | 4.04 | 4.10 | 4.10 | 7.61% | 1,500 |
| Jan 28, 2025 | 3.81 | 3.81 | 3.81 | 3.81 | 3.81 | 9.48% | 100 |
| Jan 27, 2025 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | -16.95% | 400 |
| Jan 6, 2025 | 4.19 | 4.19 | 4.19 | 4.19 | 4.19 | 3.71% | 1,000 |
| Dec 31, 2024 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | 1.00% | 1,000 |
| Dec 27, 2024 | 4.09 | 4.09 | 4.00 | 4.00 | 4.00 | -0.35% | 5,000 |
| Dec 19, 2024 | 4.01 | 4.01 | 4.01 | 4.01 | 4.01 | -7.21% | 1,700 |
| Dec 12, 2024 | 4.33 | 4.33 | 4.33 | 4.33 | 4.33 | -5.96% | 1,000 |
| Nov 26, 2024 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | -3.16% | 10,000 |
| Nov 25, 2024 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | 6.26% | 224 |
| Nov 21, 2024 | 4.47 | 4.47 | 4.47 | 4.47 | 4.47 | -6.49% | 100 |
| Nov 20, 2024 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | -12.85% | 500 |
| Oct 28, 2024 | 5.49 | 5.49 | 5.49 | 5.49 | 5.49 | -2.23% | 166 |