SGL Carbon SE (VIE:SGL)
Austria · Delayed Price · Currency is EUR 3.840
-0.020 (-0.52%)
Last updated: Mar 4, 2026, 9:36 AM CET
SGL Carbon SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2026 | 4.02 | 4.02 | 3.86 | 3.96 | - | -2.58% | - |
| 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% | - |
| Jan 22, 2026 | 3.75 | 3.97 | 3.75 | 3.97 | 3.97 | 7.60% | 6,865 |
| Jan 21, 2026 | 3.52 | 3.69 | 3.52 | 3.69 | 3.69 | 4.84% | 2,619 |
| Jan 20, 2026 | 3.51 | 3.52 | 3.47 | 3.52 | 3.52 | -0.71% | 3,200 |
| Jan 19, 2026 | 3.58 | 3.58 | 3.53 | 3.54 | 3.54 | -2.48% | - |
| Jan 16, 2026 | 3.68 | 3.68 | 3.55 | 3.63 | 3.63 | -4.10% | - |
| Jan 15, 2026 | 3.16 | 3.79 | 3.16 | 3.79 | 3.79 | 20.93% | - |
| Jan 14, 2026 | 3.16 | 3.16 | 3.11 | 3.13 | 3.13 | -0.48% | - |
| Jan 13, 2026 | 3.16 | 3.16 | 3.12 | 3.15 | 3.15 | -0.47% | - |
| Jan 12, 2026 | 3.24 | 3.24 | 3.16 | 3.16 | 3.16 | -2.17% | - |
| Jan 9, 2026 | 3.39 | 3.39 | 3.23 | 3.23 | 3.23 | -5.14% | - |
| Jan 8, 2026 | 3.45 | 3.45 | 3.40 | 3.41 | 3.41 | -3.95% | - |
| Jan 7, 2026 | 3.38 | 3.55 | 3.38 | 3.55 | 3.55 | 6.78% | - |
| Jan 6, 2026 | 3.15 | 3.33 | 3.15 | 3.32 | 3.32 | 3.91% | - |
| Jan 5, 2026 | 3.19 | 3.20 | 3.16 | 3.20 | 3.20 | 0.63% | - |
| Jan 2, 2026 | 3.13 | 3.18 | 3.12 | 3.18 | 3.18 | 2.58% | 2,000 |
| Dec 30, 2025 | 3.06 | 3.10 | 3.06 | 3.10 | 3.10 | 1.31% | - |
| Dec 29, 2025 | 3.12 | 3.12 | 3.05 | 3.06 | 3.06 | -2.71% | 4,800 |
| Dec 23, 2025 | 3.02 | 3.14 | 3.02 | 3.14 | 3.14 | 3.46% | - |
| Dec 22, 2025 | 2.98 | 3.04 | 2.98 | 3.04 | 3.04 | 1.00% | - |
| Dec 19, 2025 | 2.96 | 3.01 | 2.95 | 3.01 | 3.01 | 4.34% | - |
| Dec 18, 2025 | 2.85 | 2.88 | 2.84 | 2.88 | 2.88 | -0.17% | - |
| Dec 17, 2025 | 2.87 | 2.89 | 2.84 | 2.89 | 2.89 | 1.23% | - |