SGL Carbon SE (VIE:SGL)
Austria · Delayed Price · Currency is EUR 3.175
-0.015 (-0.47%)
Last updated: Oct 24, 2025, 1:00 PM CET
SGL Carbon SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Sep 25, 2025 | 3.33 | 3.39 | 3.33 | 3.36 | 3.36 | 0.75% | - |
| Sep 24, 2025 | 3.35 | 3.35 | 3.34 | 3.34 | 3.34 | - | - |
| Sep 23, 2025 | 3.29 | 3.34 | 3.28 | 3.34 | 3.34 | 2.30% | - |
| Sep 22, 2025 | 3.23 | 3.28 | 3.23 | 3.26 | 3.26 | -2.25% | - |
| Sep 19, 2025 | 3.41 | 3.41 | 3.34 | 3.34 | 3.34 | -2.34% | - |
| Sep 18, 2025 | 3.41 | 3.46 | 3.40 | 3.42 | 3.42 | 1.19% | - |
| Sep 17, 2025 | 3.40 | 3.40 | 3.34 | 3.38 | 3.38 | 1.20% | - |
| Sep 16, 2025 | 3.32 | 3.35 | 3.32 | 3.34 | 3.34 | 0.60% | - |
| Sep 15, 2025 | 3.27 | 3.33 | 3.27 | 3.32 | 3.32 | 2.16% | - |
| Sep 12, 2025 | 3.28 | 3.28 | 3.23 | 3.25 | 3.25 | 0.31% | - |
| Sep 11, 2025 | 3.32 | 3.32 | 3.24 | 3.24 | 3.24 | -1.37% | - |
| Sep 10, 2025 | 3.30 | 3.33 | 3.28 | 3.28 | 3.28 | 0.15% | - |
| Sep 9, 2025 | 3.28 | 3.30 | 3.27 | 3.28 | 3.28 | 0.61% | - |
| Sep 8, 2025 | 3.28 | 3.28 | 3.22 | 3.26 | 3.26 | - | 1,000 |
| Sep 5, 2025 | 3.28 | 3.29 | 3.26 | 3.26 | 3.26 | -0.46% | - |
| Sep 4, 2025 | 3.26 | 3.27 | 3.25 | 3.27 | 3.27 | -0.61% | - |
| Sep 3, 2025 | 3.37 | 3.37 | 3.29 | 3.29 | 3.29 | -0.90% | - |
| Sep 2, 2025 | 3.38 | 3.38 | 3.31 | 3.32 | 3.32 | -1.78% | - |
| Sep 1, 2025 | 3.39 | 3.40 | 3.38 | 3.38 | 3.38 | -0.15% | - |
| Aug 29, 2025 | 3.39 | 3.43 | 3.36 | 3.39 | 3.39 | 0.45% | - |
| Aug 28, 2025 | 3.35 | 3.37 | 3.32 | 3.37 | 3.37 | 1.66% | - |
| Aug 27, 2025 | 3.35 | 3.35 | 3.28 | 3.32 | 3.32 | -0.75% | - |
| Aug 26, 2025 | 3.35 | 3.35 | 3.33 | 3.34 | 3.34 | -1.04% | - |
| Aug 25, 2025 | 3.36 | 3.39 | 3.36 | 3.38 | 3.38 | -0.15% | - |
| Aug 22, 2025 | 3.39 | 3.40 | 3.35 | 3.38 | 3.38 | -0.88% | - |
| Aug 21, 2025 | 3.34 | 3.41 | 3.29 | 3.41 | 3.41 | 2.25% | 7,080 |
| Aug 20, 2025 | 3.32 | 3.35 | 3.32 | 3.34 | 3.34 | -1.62% | - |
| Aug 19, 2025 | 3.36 | 3.39 | 3.36 | 3.39 | 3.39 | 1.50% | - |
| Aug 18, 2025 | 3.36 | 3.36 | 3.29 | 3.34 | 3.34 | 1.37% | - |
| Aug 15, 2025 | 3.42 | 3.42 | 3.30 | 3.30 | 3.30 | -2.37% | - |