SGL Carbon SE (VIE:SGL)
Austria · Delayed Price · Currency is EUR 5.43
-0.03 (-0.55%)
Last updated: Jun 3, 2026, 3:30 PM CET
VIE:SGL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 5.41 | 5.48 | 5.41 | 5.45 | - | -0.18% | - |
| 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 |
| May 19, 2026 | 4.45 | 4.57 | 4.42 | 4.43 | 4.43 | -1.56% | 2 |
| May 18, 2026 | 4.63 | 4.64 | 4.50 | 4.50 | 4.50 | -2.60% | 150 |
| May 15, 2026 | 4.74 | 4.74 | 4.61 | 4.62 | 4.62 | -2.33% | - |
| May 14, 2026 | 4.84 | 4.84 | 4.73 | 4.73 | 4.73 | -1.15% | - |
| May 13, 2026 | 4.77 | 4.78 | 4.77 | 4.78 | 4.78 | 5.40% | - |
| May 12, 2026 | 4.61 | 4.61 | 4.54 | 4.54 | 4.54 | -3.82% | - |
| May 11, 2026 | 4.52 | 4.72 | 4.51 | 4.72 | 4.72 | 5.36% | 1,500 |
| May 8, 2026 | 4.59 | 4.60 | 4.45 | 4.48 | 4.48 | -3.87% | 4,938 |
| May 7, 2026 | 4.40 | 4.72 | 4.40 | 4.66 | 4.66 | -0.32% | 5,334 |
| May 6, 2026 | 4.58 | 4.67 | 4.58 | 4.67 | 4.67 | 5.06% | 1,585 |
| May 5, 2026 | 4.43 | 4.49 | 4.43 | 4.45 | 4.45 | -0.78% | - |
| May 4, 2026 | 4.38 | 4.58 | 4.38 | 4.48 | 4.48 | 3.82% | - |
| Apr 30, 2026 | 4.31 | 4.33 | 4.26 | 4.32 | 4.32 | -1.48% | - |
| Apr 29, 2026 | 4.48 | 4.48 | 4.38 | 4.38 | 4.38 | -2.12% | - |
| Apr 28, 2026 | 4.39 | 4.50 | 4.39 | 4.48 | 4.48 | -2.19% | - |
| Apr 27, 2026 | 4.61 | 4.73 | 4.58 | 4.58 | 4.58 | -0.44% | - |
| Apr 24, 2026 | 4.44 | 4.62 | 4.44 | 4.60 | 4.60 | 4.31% | - |
| Apr 23, 2026 | 4.47 | 4.52 | 4.41 | 4.41 | 4.41 | -2.22% | - |
| Apr 22, 2026 | 4.27 | 4.52 | 4.27 | 4.51 | 4.51 | 6.00% | - |
| Apr 21, 2026 | 4.09 | 4.25 | 4.09 | 4.25 | 4.25 | 3.66% | 1,200 |
| Apr 20, 2026 | 4.09 | 4.10 | 4.07 | 4.10 | 4.10 | -0.97% | 1,000 |
| Apr 17, 2026 | 4.04 | 4.14 | 4.04 | 4.14 | 4.14 | 1.47% | - |
| Apr 16, 2026 | 4.05 | 4.09 | 4.04 | 4.08 | 4.08 | 0.74% | - |
| Apr 15, 2026 | 4.08 | 4.10 | 4.05 | 4.05 | 4.05 | -0.61% | - |
| Apr 14, 2026 | 4.06 | 4.08 | 4.03 | 4.08 | 4.08 | 1.75% | - |
| Apr 13, 2026 | 3.86 | 4.01 | 3.86 | 4.01 | 4.01 | 2.96% | - |
| Apr 10, 2026 | 3.85 | 3.89 | 3.77 | 3.89 | 3.89 | 4.85% | - |
| Apr 9, 2026 | 3.60 | 3.71 | 3.53 | 3.71 | 3.71 | 2.34% | - |
| Apr 8, 2026 | 3.64 | 3.64 | 3.63 | 3.63 | 3.63 | 7.09% | - |
| Apr 7, 2026 | 3.40 | 3.45 | 3.38 | 3.39 | 3.39 | 2.11% | - |
| Apr 2, 2026 | 3.32 | 3.32 | 3.30 | 3.32 | 3.32 | -1.78% | - |
| Apr 1, 2026 | 3.38 | 3.38 | 3.30 | 3.38 | 3.38 | 2.74% | - |
| Mar 31, 2026 | 3.19 | 3.29 | 3.19 | 3.29 | 3.29 | 1.23% | - |
| Mar 30, 2026 | 3.16 | 3.25 | 3.16 | 3.25 | 3.25 | 0.31% | - |
| Mar 27, 2026 | 3.31 | 3.31 | 3.23 | 3.24 | 3.24 | -2.56% | - |
| Mar 26, 2026 | 3.43 | 3.43 | 3.32 | 3.32 | 3.32 | -4.18% | - |
| Mar 25, 2026 | 3.36 | 3.47 | 3.36 | 3.47 | 3.47 | 5.00% | - |
| Mar 24, 2026 | 3.22 | 3.32 | 3.22 | 3.30 | 3.30 | 1.85% | - |
| Mar 23, 2026 | 3.22 | 3.25 | 3.15 | 3.24 | 3.24 | -0.31% | 400 |