SGL Carbon SE (SGLFF)
OTCMKTS
· Delayed Price · Currency is USD
4.014
-0.312 (-7.21%)
At close: Dec 19, 2024
SGL Carbon SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 24, 2024 | 5.61 | 5.61 | 5.61 | 5.61 | 5.61 | -0.71% | 800 |
| Oct 23, 2024 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | 1.80% | 201 |
| Oct 17, 2024 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | -2.80% | 549 |
| Oct 15, 2024 | 5.71 | 5.71 | 5.71 | 5.71 | 5.71 | -1.21% | 800 |
| Oct 8, 2024 | 5.78 | 5.78 | 5.78 | 5.78 | 5.78 | -1.62% | 1,000 |
| Oct 7, 2024 | 5.58 | 5.88 | 5.58 | 5.88 | 5.88 | 7.01% | 613 |
| Sep 18, 2024 | 6.48 | 6.48 | 5.49 | 5.49 | 5.49 | -17.32% | 1,153 |
| Aug 19, 2024 | 6.50 | 6.64 | 6.50 | 6.64 | 6.64 | -4.46% | 235 |
| Jul 19, 2024 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | 0.36% | 5,000 |
| Jun 26, 2024 | 6.93 | 6.93 | 6.93 | 6.93 | 6.93 | -6.42% | 125 |
| Jun 21, 2024 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | -3.65% | 500 |
| Jun 18, 2024 | 7.68 | 7.68 | 7.68 | 7.68 | 7.68 | 2.81% | 250 |
| Jun 13, 2024 | 7.47 | 7.47 | 7.47 | 7.47 | 7.47 | -3.36% | 300 |
| Jun 6, 2024 | 7.73 | 7.73 | 7.73 | 7.73 | 7.73 | 0.76% | 233 |
| May 30, 2024 | 7.67 | 7.67 | 7.67 | 7.67 | 7.67 | 2.02% | 100 |
| May 24, 2024 | 7.52 | 7.52 | 7.52 | 7.52 | 7.52 | 5.92% | 100 |
| May 21, 2024 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | -0.36% | 200 |
| May 13, 2024 | 7.13 | 7.13 | 7.13 | 7.13 | 7.13 | -2.38% | 150 |
| May 9, 2024 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | - | 166 |
| May 7, 2024 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | -0.82% | 500 |
| Apr 29, 2024 | 7.36 | 7.36 | 7.36 | 7.36 | 7.36 | -9.47% | 166 |
| Apr 10, 2024 | 7.95 | 8.13 | 7.95 | 8.13 | 8.13 | 21.93% | 200 |
| Mar 4, 2024 | 6.74 | 6.74 | 6.67 | 6.67 | 6.67 | -1.07% | 10,100 |
| Feb 23, 2024 | 6.48 | 6.74 | 6.48 | 6.74 | 6.74 | 0.30% | 405 |
| Feb 14, 2024 | 6.72 | 6.72 | 6.72 | 6.72 | 6.72 | 2.91% | 100 |
| Feb 8, 2024 | 6.53 | 6.53 | 6.53 | 6.53 | 6.53 | -2.68% | 100 |
| Jan 8, 2024 | 6.71 | 6.71 | 6.71 | 6.71 | 6.71 | -5.63% | 1,000 |