SGL Carbon SE (VIE:SGL)
Austria · Delayed Price · Currency is EUR 4.340
+0.185 (4.45%)
At close: Feb 3, 2026
SGL Carbon SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 4, 2026 | 4.37 | 4.52 | 4.36 | 4.52 | - | 4.03% | - |
| 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% | - |
| Dec 16, 2025 | 2.88 | 2.90 | 2.85 | 2.85 | 2.85 | -2.56% | - |
| Dec 15, 2025 | 2.94 | 2.94 | 2.93 | 2.93 | 2.93 | -1.85% | - |
| Dec 12, 2025 | 2.95 | 3.02 | 2.95 | 2.98 | 2.98 | 0.34% | - |
| Dec 11, 2025 | 3.01 | 3.04 | 2.97 | 2.97 | 2.97 | -0.50% | 2,000 |
| Dec 10, 2025 | 2.92 | 2.99 | 2.92 | 2.99 | 2.99 | 0.67% | - |
| Dec 9, 2025 | 2.93 | 2.97 | 2.93 | 2.97 | 2.97 | 1.89% | - |
| Dec 8, 2025 | 2.93 | 2.93 | 2.91 | 2.91 | 2.91 | -1.85% | - |
| Dec 5, 2025 | 2.92 | 2.98 | 2.92 | 2.97 | 2.97 | 2.24% | - |
| 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 |