SGL Carbon SE (SGLFF)
OTCMKTS · Delayed Price · Currency is USD
4.810
+0.010 (0.21%)
At close: Sep 1, 2026
SGLFF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 1, 2026 | 4.81 | 4.81 | 4.81 | 4.81 | 4.81 | 0.21% | 2,085 |
| Aug 31, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | 1.69% | 100 |
| Aug 18, 2026 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | -11.28% | 200 |
| Aug 14, 2026 | 4.88 | 5.32 | 4.88 | 5.32 | 5.32 | 6.40% | 350 |
| Aug 13, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 5.26% | 1,000 |
| Aug 6, 2026 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | 1.71% | 200 |
| Aug 5, 2026 | 4.67 | 4.67 | 4.67 | 4.67 | 4.67 | 0.32% | 180 |
| Aug 4, 2026 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | -0.11% | 750 |
| Aug 3, 2026 | 4.48 | 4.66 | 4.48 | 4.66 | 4.66 | 1.30% | 1,400 |
| Jul 14, 2026 | 4.72 | 4.72 | 4.60 | 4.60 | 4.60 | -12.38% | 535 |
| 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 |