SGL Carbon SE (VIE:SGL)
Austria · Delayed Price · Currency is EUR 2.955
+0.055 (1.90%)
Last updated: Dec 5, 2025, 1:00 PM CET
SGL Carbon SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 2.94 | 2.94 | 2.88 | 2.90 | 2.90 | -1.69% | - |
| Dec 3, 2025 | 2.93 | 2.96 | 2.93 | 2.95 | 2.95 | 0.85% | - |
| Dec 2, 2025 | 2.93 | 2.94 | 2.91 | 2.93 | 2.93 | 0.69% | - |
| Dec 1, 2025 | 2.92 | 2.93 | 2.91 | 2.91 | 2.91 | -0.34% | - |
| Nov 28, 2025 | 2.83 | 2.92 | 2.83 | 2.92 | 2.92 | 1.92% | - |
| Nov 27, 2025 | 2.77 | 2.86 | 2.77 | 2.86 | 2.86 | 3.81% | - |
| Nov 26, 2025 | 2.71 | 2.76 | 2.71 | 2.76 | 2.76 | 3.18% | - |
| Nov 25, 2025 | 2.62 | 2.67 | 2.62 | 2.67 | 2.67 | 2.30% | - |
| Nov 24, 2025 | 2.67 | 2.67 | 2.61 | 2.61 | 2.61 | -0.76% | 38 |
| Nov 21, 2025 | 2.63 | 2.64 | 2.60 | 2.63 | 2.63 | -0.57% | - |
| Nov 20, 2025 | 2.66 | 2.66 | 2.63 | 2.65 | 2.65 | - | 322 |
| Nov 19, 2025 | 2.60 | 2.65 | 2.60 | 2.65 | 2.65 | 2.12% | - |
| Nov 18, 2025 | 2.65 | 2.65 | 2.58 | 2.59 | 2.59 | -2.45% | - |
| Nov 17, 2025 | 2.63 | 2.66 | 2.63 | 2.66 | 2.66 | -0.56% | - |
| Nov 14, 2025 | 2.70 | 2.70 | 2.59 | 2.67 | 2.67 | -2.20% | - |
| Nov 13, 2025 | 2.70 | 2.74 | 2.70 | 2.73 | 2.73 | 0.37% | - |
| Nov 12, 2025 | 2.80 | 2.83 | 2.72 | 2.72 | 2.72 | -3.55% | 1,000 |
| Nov 11, 2025 | 2.88 | 2.88 | 2.82 | 2.82 | 2.82 | -2.93% | - |
| Nov 10, 2025 | 2.99 | 2.99 | 2.91 | 2.91 | 2.91 | -1.86% | - |
| Nov 7, 2025 | 3.01 | 3.01 | 2.95 | 2.96 | 2.96 | -0.34% | - |
| Nov 6, 2025 | 3.07 | 3.08 | 2.97 | 2.97 | 2.97 | 2.95% | - |
| Nov 5, 2025 | 2.88 | 2.90 | 2.87 | 2.89 | 2.89 | -1.37% | - |
| Nov 4, 2025 | 2.92 | 2.93 | 2.91 | 2.93 | 2.93 | -1.52% | - |
| Nov 3, 2025 | 3.05 | 3.05 | 2.97 | 2.97 | 2.97 | -4.04% | - |
| Oct 31, 2025 | 3.11 | 3.12 | 3.09 | 3.10 | 3.10 | -0.96% | - |
| Oct 30, 2025 | 3.11 | 3.13 | 3.10 | 3.13 | 3.13 | 0.32% | - |
| Oct 29, 2025 | 3.11 | 3.13 | 3.11 | 3.12 | 3.12 | 0.32% | - |
| Oct 28, 2025 | 3.14 | 3.14 | 3.11 | 3.11 | 3.11 | -2.05% | - |
| Oct 27, 2025 | 3.19 | 3.19 | 3.16 | 3.17 | 3.17 | -0.63% | - |
| Oct 24, 2025 | 3.21 | 3.21 | 3.18 | 3.19 | 3.19 | - | - |
| Oct 23, 2025 | 3.17 | 3.19 | 3.15 | 3.19 | 3.19 | 1.11% | - |
| Oct 22, 2025 | 3.17 | 3.19 | 3.16 | 3.16 | 3.16 | -1.56% | - |
| Oct 21, 2025 | 3.22 | 3.22 | 3.17 | 3.21 | 3.21 | -0.47% | - |
| Oct 20, 2025 | 3.19 | 3.22 | 3.19 | 3.22 | 3.22 | 0.63% | - |
| Oct 17, 2025 | 3.21 | 3.21 | 3.14 | 3.20 | 3.20 | -1.54% | - |
| Oct 16, 2025 | 3.22 | 3.26 | 3.22 | 3.25 | 3.25 | 0.15% | - |
| Oct 15, 2025 | 3.29 | 3.29 | 3.25 | 3.25 | 3.25 | -0.61% | - |
| Oct 14, 2025 | 3.30 | 3.30 | 3.22 | 3.27 | 3.27 | -1.06% | - |
| Oct 13, 2025 | 3.27 | 3.30 | 3.24 | 3.30 | 3.30 | - | - |
| Oct 10, 2025 | 3.29 | 3.33 | 3.29 | 3.30 | 3.30 | 0.46% | - |
| Oct 9, 2025 | 3.40 | 3.45 | 3.29 | 3.29 | 3.29 | -1.35% | - |
| Oct 8, 2025 | 3.34 | 3.34 | 3.32 | 3.33 | 3.33 | -1.33% | - |
| Oct 7, 2025 | 3.32 | 3.44 | 3.32 | 3.38 | 3.38 | 0.90% | - |
| Oct 6, 2025 | 3.26 | 3.35 | 3.16 | 3.35 | 3.35 | 3.56% | - |
| Oct 3, 2025 | 3.25 | 3.25 | 3.20 | 3.23 | 3.23 | -0.92% | - |
| Oct 2, 2025 | 3.30 | 3.33 | 3.26 | 3.26 | 3.26 | 1.56% | - |
| Oct 1, 2025 | 3.13 | 3.21 | 3.13 | 3.21 | 3.21 | 1.26% | 2,000 |
| Sep 30, 2025 | 3.26 | 3.26 | 3.17 | 3.17 | 3.17 | -2.46% | - |
| Sep 29, 2025 | 3.27 | 3.27 | 3.23 | 3.25 | 3.25 | - | - |
| Sep 26, 2025 | 3.31 | 3.31 | 3.24 | 3.25 | 3.25 | -3.27% | - |