SGL Carbon SE (SGLFF)
OTCMKTS · Delayed Price · Currency is USD
5.46
+0.16 (3.00%)
At close: May 27, 2026
SGLFF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | -3.83% | 420 |
| May 27, 2026 | 5.46 | 5.46 | 5.46 | 5.46 | 5.46 | 3.00% | 250 |
| May 21, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | 0.57% | 1,000 |
| May 20, 2026 | 5.27 | 5.27 | 5.27 | 5.27 | 5.27 | - | 381 |
| May 18, 2026 | 4.99 | 5.27 | 4.99 | 5.27 | 5.27 | -4.18% | 362 |
| May 15, 2026 | 5.72 | 5.72 | 5.50 | 5.50 | 5.50 | -5.34% | 481 |
| May 14, 2026 | 5.80 | 5.81 | 5.80 | 5.81 | 5.81 | 6.61% | 1,500 |
| May 6, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | 3.81% | 100 |
| May 4, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | 17.98% | 500 |
| Apr 10, 2026 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | 11.25% | 10,000 |
| Apr 1, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | -2.50% | 100 |
| Mar 31, 2026 | 4.11 | 4.11 | 4.10 | 4.10 | 4.10 | 11.13% | 2,800 |
| Mar 27, 2026 | 3.69 | 3.69 | 3.69 | 3.69 | 3.69 | 1.98% | 300 |
| Mar 16, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | -25.36% | 505 |
| Feb 24, 2026 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | -14.91% | 300 |
| Feb 17, 2026 | 5.69 | 5.70 | 5.69 | 5.70 | 5.70 | 13.32% | 300 |
| Feb 13, 2026 | 5.48 | 5.48 | 5.03 | 5.03 | 5.03 | 3.71% | 6,200 |
| Feb 9, 2026 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | - | 170 |
| Feb 2, 2026 | 4.90 | 4.90 | 4.85 | 4.85 | 4.85 | 7.30% | 2,998 |
| Jan 23, 2026 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | 5.12% | 10,001 |
| Jan 21, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | -5.49% | 400 |
| Jan 20, 2026 | 4.55 | 4.55 | 4.52 | 4.55 | 4.55 | 0.93% | 3,019 |
| Jan 16, 2026 | 4.51 | 4.51 | 4.51 | 4.51 | 4.51 | 15.00% | 500 |
| Jan 14, 2026 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | 0.20% | 120 |