SGL Carbon SE (VIE:SGL)
Austria · Delayed Price · Currency is EUR 3.745
-0.030 (-0.79%)
Last updated: Jul 28, 2026, 1:00 PM CET
VIE:SGL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 28, 2026 | 3.75 | 3.75 | 3.75 | 3.75 | - | -0.79% | - |
| Jul 27, 2026 | 3.93 | 3.93 | 3.78 | 3.78 | 3.78 | -3.08% | - |
| Jul 24, 2026 | 3.86 | 3.90 | 3.82 | 3.90 | 3.90 | -0.51% | 1,000 |
| Jul 23, 2026 | 3.96 | 3.96 | 3.87 | 3.92 | 3.92 | -2.00% | - |
| Jul 22, 2026 | 3.99 | 4.00 | 3.94 | 4.00 | 4.00 | -0.62% | - |
| Jul 21, 2026 | 3.97 | 4.06 | 3.94 | 4.02 | 4.02 | -0.50% | - |
| Jul 20, 2026 | 3.96 | 4.04 | 3.96 | 4.04 | 4.04 | - | 1,600 |
| Jul 17, 2026 | 4.08 | 4.08 | 3.96 | 4.04 | 4.04 | -2.42% | - |
| Jul 16, 2026 | 4.20 | 4.20 | 4.14 | 4.14 | 4.14 | 0.12% | - |
| Jul 15, 2026 | 4.09 | 4.21 | 4.09 | 4.14 | 4.14 | -2.01% | - |
| Jul 14, 2026 | 4.02 | 4.22 | 4.02 | 4.22 | 4.22 | 3.43% | - |
| Jul 13, 2026 | 3.93 | 4.08 | 3.93 | 4.08 | 4.08 | 2.00% | - |
| Jul 10, 2026 | 3.97 | 4.03 | 3.97 | 4.00 | 4.00 | -1.96% | 281 |
| Jul 9, 2026 | 3.99 | 4.13 | 3.99 | 4.08 | 4.08 | 3.68% | - |
| Jul 8, 2026 | 4.10 | 4.10 | 3.94 | 3.94 | 3.94 | -5.18% | - |
| Jul 7, 2026 | 4.31 | 4.31 | 4.15 | 4.15 | 4.15 | -4.38% | - |
| Jul 6, 2026 | 4.43 | 4.43 | 4.31 | 4.34 | 4.34 | -2.25% | - |
| Jul 3, 2026 | 4.34 | 4.44 | 4.34 | 4.44 | 4.44 | 1.72% | - |
| Jul 2, 2026 | 4.33 | 4.44 | 4.31 | 4.37 | 4.37 | -0.57% | - |
| Jul 1, 2026 | 4.38 | 4.41 | 4.38 | 4.39 | 4.39 | -1.57% | - |
| Jun 30, 2026 | 4.37 | 4.49 | 4.34 | 4.46 | 4.46 | 5.31% | - |
| Jun 29, 2026 | 4.10 | 4.30 | 4.10 | 4.24 | 4.24 | 1.07% | 150 |
| Jun 26, 2026 | 4.25 | 4.25 | 4.19 | 4.19 | 4.19 | -8.32% | - |
| Jun 25, 2026 | 4.57 | 4.62 | 4.57 | 4.57 | 4.57 | -1.40% | - |
| Jun 24, 2026 | 4.73 | 4.73 | 4.64 | 4.64 | 4.64 | -3.34% | - |
| Jun 23, 2026 | 4.97 | 4.97 | 4.73 | 4.80 | 4.80 | -4.67% | 1,500 |
| Jun 22, 2026 | 5.07 | 5.07 | 4.94 | 5.03 | 5.03 | -0.79% | - |
| Jun 19, 2026 | 5.08 | 5.12 | 5.03 | 5.07 | 5.07 | -0.59% | - |
| Jun 18, 2026 | 5.00 | 5.10 | 5.00 | 5.10 | 5.10 | 1.59% | - |
| Jun 17, 2026 | 5.06 | 5.11 | 5.00 | 5.02 | 5.02 | -1.18% | 1 |
| Jun 16, 2026 | 5.31 | 5.31 | 5.08 | 5.08 | 5.08 | -2.87% | 1 |
| Jun 15, 2026 | 5.38 | 5.41 | 5.23 | 5.23 | 5.23 | 0.97% | 1 |
| Jun 12, 2026 | 4.91 | 5.18 | 4.89 | 5.18 | 5.18 | 6.80% | 1,501 |
| Jun 11, 2026 | 4.86 | 4.91 | 4.77 | 4.85 | 4.85 | -0.51% | 1 |
| Jun 10, 2026 | 4.86 | 4.88 | 4.80 | 4.88 | 4.88 | 0.41% | 1 |
| Jun 9, 2026 | 4.77 | 4.99 | 4.77 | 4.86 | 4.86 | 1.46% | 1 |
| Jun 8, 2026 | 4.63 | 4.83 | 4.63 | 4.79 | 4.79 | 0.21% | 1 |
| Jun 5, 2026 | 5.12 | 5.12 | 4.78 | 4.78 | 4.78 | -8.87% | 1 |
| Jun 4, 2026 | 5.36 | 5.36 | 5.19 | 5.24 | 5.24 | -2.06% | 1 |
| Jun 3, 2026 | 5.41 | 5.48 | 5.35 | 5.35 | 5.35 | -2.01% | 1 |
| Jun 2, 2026 | 5.29 | 5.47 | 5.27 | 5.46 | 5.46 | 5.61% | 2 |
| Jun 1, 2026 | 5.45 | 5.45 | 5.14 | 5.17 | 5.17 | -3.54% | 1 |
| May 29, 2026 | 5.11 | 5.56 | 5.11 | 5.36 | 5.36 | 7.63% | 1 |
| May 28, 2026 | 4.68 | 4.98 | 4.68 | 4.98 | 4.98 | 6.18% | 5,561 |
| May 27, 2026 | 4.77 | 4.77 | 4.63 | 4.69 | 4.69 | - | 1 |
| May 26, 2026 | 4.52 | 4.69 | 4.52 | 4.69 | 4.69 | 3.88% | 1,501 |
| May 25, 2026 | 4.59 | 4.59 | 4.47 | 4.52 | 4.52 | 0.33% | 1 |
| May 22, 2026 | 4.49 | 4.53 | 4.49 | 4.50 | 4.50 | 1.12% | 1 |
| May 21, 2026 | 4.47 | 4.55 | 4.44 | 4.45 | 4.45 | -1.77% | 1 |
| May 20, 2026 | 4.44 | 4.53 | 4.44 | 4.53 | 4.53 | 2.37% | 3 |