SGL Carbon SE (VIE:SGL)
Austria · Delayed Price · Currency is EUR 4.080
-0.040 (-0.97%)
Last updated: Sep 2, 2026, 3:30 PM CET
VIE:SGL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 4.07 | 4.07 | 4.02 | 4.02 | - | -2.43% | - |
| Sep 1, 2026 | 4.16 | 4.16 | 4.11 | 4.12 | 4.12 | -1.44% | - |
| Aug 31, 2026 | 4.19 | 4.20 | 4.18 | 4.18 | 4.18 | -1.07% | - |
| Aug 28, 2026 | 4.27 | 4.27 | 4.23 | 4.23 | 4.23 | 0.72% | - |
| Aug 27, 2026 | 4.15 | 4.25 | 4.15 | 4.20 | 4.20 | -0.83% | - |
| Aug 26, 2026 | 4.21 | 4.26 | 4.21 | 4.23 | 4.23 | 0.59% | - |
| Aug 25, 2026 | 4.18 | 4.24 | 4.18 | 4.21 | 4.21 | 1.20% | - |
| Aug 24, 2026 | 4.10 | 4.16 | 4.10 | 4.16 | 4.16 | 0.12% | - |
| Aug 21, 2026 | 4.09 | 4.18 | 4.09 | 4.15 | 4.15 | 1.22% | - |
| Aug 20, 2026 | 4.14 | 4.14 | 4.10 | 4.10 | 4.10 | -1.56% | - |
| Aug 19, 2026 | 4.05 | 4.17 | 4.05 | 4.17 | 4.17 | 1.59% | - |
| Aug 18, 2026 | 4.16 | 4.16 | 4.10 | 4.10 | 4.10 | -2.84% | - |
| Aug 17, 2026 | 4.25 | 4.26 | 4.22 | 4.22 | 4.22 | 0.48% | - |
| Aug 14, 2026 | 4.21 | 4.27 | 4.20 | 4.20 | 4.20 | -0.83% | - |
| Aug 13, 2026 | 4.32 | 4.32 | 4.24 | 4.24 | 4.24 | -2.87% | - |
| Aug 12, 2026 | 4.33 | 4.38 | 4.33 | 4.36 | 4.36 | 0.93% | - |
| Aug 11, 2026 | 4.23 | 4.32 | 4.23 | 4.32 | 4.32 | -0.80% | - |
| Aug 10, 2026 | 4.28 | 4.36 | 4.28 | 4.36 | 4.36 | 1.04% | - |
| Aug 7, 2026 | 4.23 | 4.33 | 4.22 | 4.31 | 4.31 | 2.99% | 1,000 |
| Aug 6, 2026 | 4.16 | 4.20 | 4.16 | 4.19 | 4.19 | 4.10% | 1,600 |
| Aug 5, 2026 | 4.07 | 4.07 | 4.02 | 4.02 | 4.02 | -0.50% | - |
| Aug 4, 2026 | 4.02 | 4.04 | 4.02 | 4.04 | 4.04 | 2.67% | - |
| Aug 3, 2026 | 3.81 | 3.94 | 3.81 | 3.94 | 3.94 | 3.01% | - |
| Jul 31, 2026 | 3.79 | 3.86 | 3.79 | 3.82 | 3.82 | 0.79% | - |
| Jul 30, 2026 | 3.65 | 3.79 | 3.65 | 3.79 | 3.79 | 2.71% | - |
| Jul 29, 2026 | 3.59 | 3.71 | 3.59 | 3.69 | 3.69 | -0.67% | - |
| Jul 28, 2026 | 3.75 | 3.75 | 3.72 | 3.72 | 3.72 | -1.59% | - |
| 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% | - |