SGL Carbon SE (VIE:SGL)
Austria · Delayed Price · Currency is EUR 3.315
-0.060 (-1.78%)
At close: Apr 2, 2026
VIE:SGL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 3.32 | 3.32 | 3.30 | 3.32 | 3.32 | -1.78% | - |
| Apr 1, 2026 | 3.38 | 3.38 | 3.30 | 3.38 | 3.38 | 2.74% | - |
| Mar 31, 2026 | 3.19 | 3.29 | 3.19 | 3.29 | 3.29 | 1.23% | - |
| Mar 30, 2026 | 3.16 | 3.25 | 3.16 | 3.25 | 3.25 | 0.31% | - |
| Mar 27, 2026 | 3.31 | 3.31 | 3.23 | 3.24 | 3.24 | -2.56% | - |
| Mar 26, 2026 | 3.43 | 3.43 | 3.32 | 3.32 | 3.32 | -4.18% | - |
| Mar 25, 2026 | 3.36 | 3.47 | 3.36 | 3.47 | 3.47 | 5.00% | - |
| Mar 24, 2026 | 3.22 | 3.32 | 3.22 | 3.30 | 3.30 | 1.85% | - |
| Mar 23, 2026 | 3.22 | 3.25 | 3.15 | 3.24 | 3.24 | -0.31% | 400 |
| Mar 20, 2026 | 3.21 | 3.26 | 3.21 | 3.25 | 3.25 | -0.61% | - |
| Mar 19, 2026 | 3.55 | 3.55 | 3.19 | 3.27 | 3.27 | -9.04% | 1,072 |
| Mar 18, 2026 | 3.61 | 3.61 | 3.58 | 3.60 | 3.60 | - | 3,274 |
| Mar 17, 2026 | 3.51 | 3.65 | 3.49 | 3.60 | 3.60 | 0.56% | - |
| Mar 16, 2026 | 3.54 | 3.59 | 3.54 | 3.58 | 3.58 | -2.32% | - |
| Mar 13, 2026 | 3.65 | 3.67 | 3.62 | 3.66 | 3.66 | -1.61% | - |
| Mar 12, 2026 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | -0.67% | - |
| Mar 11, 2026 | 3.71 | 3.77 | 3.71 | 3.75 | 3.75 | - | - |
| Mar 10, 2026 | 3.75 | 3.78 | 3.75 | 3.75 | 3.75 | 1.08% | - |
| Mar 9, 2026 | 3.82 | 3.82 | 3.71 | 3.71 | 3.71 | -5.61% | - |
| Mar 6, 2026 | 3.93 | 4.01 | 3.93 | 3.93 | 3.93 | -2.61% | - |
| Mar 5, 2026 | 3.93 | 4.06 | 3.93 | 4.03 | 4.03 | 3.47% | - |
| Mar 4, 2026 | 3.86 | 3.90 | 3.83 | 3.90 | 3.90 | 0.91% | 6,474 |
| Mar 3, 2026 | 4.02 | 4.02 | 3.86 | 3.86 | 3.86 | -5.04% | - |
| Mar 2, 2026 | 3.91 | 4.07 | 3.91 | 4.07 | 4.07 | 3.44% | 6,548 |
| Feb 27, 2026 | 3.90 | 3.93 | 3.89 | 3.93 | 3.93 | 1.03% | - |
| Feb 26, 2026 | 3.86 | 3.95 | 3.86 | 3.89 | 3.89 | -0.26% | 3,274 |
| Feb 25, 2026 | 3.96 | 3.98 | 3.90 | 3.90 | 3.90 | 0.52% | - |
| Feb 24, 2026 | 4.09 | 4.15 | 3.88 | 3.88 | 3.88 | -8.92% | 3,274 |
| Feb 23, 2026 | 4.23 | 4.27 | 4.23 | 4.26 | 4.26 | -0.47% | - |
| Feb 20, 2026 | 4.36 | 4.36 | 4.28 | 4.28 | 4.28 | -2.06% | - |
| Feb 19, 2026 | 4.41 | 4.41 | 4.34 | 4.37 | 4.37 | -0.34% | - |
| Feb 18, 2026 | 4.37 | 4.41 | 4.37 | 4.39 | 4.39 | -1.46% | - |
| Feb 17, 2026 | 4.54 | 4.54 | 4.39 | 4.45 | 4.45 | -2.31% | - |
| Feb 16, 2026 | 4.65 | 4.65 | 4.56 | 4.56 | 4.56 | -1.94% | - |
| Feb 13, 2026 | 4.66 | 4.66 | 4.55 | 4.65 | 4.65 | -0.43% | 6,574 |
| Feb 12, 2026 | 4.67 | 4.80 | 4.67 | 4.67 | 4.67 | - | - |
| Feb 11, 2026 | 4.65 | 4.67 | 4.65 | 4.67 | 4.67 | 1.19% | - |
| Feb 10, 2026 | 4.56 | 4.61 | 4.56 | 4.61 | 4.61 | 1.32% | - |
| Feb 9, 2026 | 4.49 | 4.55 | 4.48 | 4.55 | 4.55 | 0.55% | - |
| Feb 6, 2026 | 4.46 | 4.53 | 4.43 | 4.53 | 4.53 | 1.00% | - |
| Feb 5, 2026 | 4.50 | 4.50 | 4.47 | 4.48 | 4.48 | -0.11% | - |
| Feb 4, 2026 | 4.37 | 4.56 | 4.36 | 4.49 | 4.49 | 3.34% | - |
| Feb 3, 2026 | 4.18 | 4.36 | 4.18 | 4.34 | 4.34 | 4.45% | - |
| Feb 2, 2026 | 4.10 | 4.16 | 4.10 | 4.16 | 4.16 | 1.34% | - |
| Jan 30, 2026 | 4.01 | 4.10 | 3.83 | 4.10 | 4.10 | 0.99% | 5,470 |
| Jan 29, 2026 | 4.07 | 4.07 | 4.03 | 4.06 | 4.06 | -0.49% | - |
| Jan 28, 2026 | 4.11 | 4.11 | 4.02 | 4.08 | 4.08 | 0.25% | - |
| Jan 27, 2026 | 4.01 | 4.07 | 4.00 | 4.07 | 4.07 | 0.25% | 3,274 |
| Jan 26, 2026 | 4.08 | 4.08 | 4.04 | 4.06 | 4.06 | -1.34% | 1,000 |
| Jan 23, 2026 | 4.06 | 4.12 | 4.04 | 4.12 | 4.12 | 3.78% | - |