SGL Carbon SE (VIE:SGL)
Austria · Delayed Price · Currency is EUR 5.34
-0.18 (-3.26%)
At close: Oct 8, 2026
VIE:SGL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 5.31 | 5.47 | 5.31 | 5.34 | 5.34 | -3.26% | - |
| Oct 7, 2026 | 5.48 | 5.56 | 5.48 | 5.52 | 5.52 | 11.52% | - |
| Oct 6, 2026 | 4.88 | 5.02 | 4.72 | 4.95 | 4.95 | 18.14% | - |
| Sep 17, 2026 | 4.16 | 4.19 | 4.16 | 4.19 | 4.19 | 3.33% | - |
| Sep 16, 2026 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | - | - |
| Sep 15, 2026 | 4.01 | 4.06 | 4.01 | 4.06 | 4.06 | 1.12% | - |
| Sep 14, 2026 | 4.01 | 4.01 | 4.01 | 4.01 | 4.01 | -4.41% | - |
| Sep 11, 2026 | 4.21 | 4.21 | 4.17 | 4.20 | 4.20 | 0.12% | - |
| Sep 10, 2026 | 4.20 | 4.25 | 4.19 | 4.19 | 4.19 | -0.48% | - |
| Sep 9, 2026 | 4.23 | 4.23 | 4.19 | 4.21 | 4.21 | - | - |
| Sep 8, 2026 | 4.18 | 4.21 | 4.18 | 4.21 | 4.21 | 1.32% | - |
| Sep 7, 2026 | 4.11 | 4.16 | 4.11 | 4.16 | 4.16 | 1.71% | - |
| Sep 4, 2026 | 4.06 | 4.11 | 4.06 | 4.09 | 4.09 | 1.24% | - |
| Sep 3, 2026 | 4.08 | 4.08 | 4.04 | 4.04 | 4.04 | -1.10% | - |
| Sep 2, 2026 | 4.07 | 4.08 | 4.02 | 4.08 | 4.08 | -0.97% | - |
| 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% | - |