GrafTech International Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2025	1.23	1.33	1.22	1.23	1.23	-0.81%	931,541
Jun 17, 2025	1.26	1.30	1.22	1.24	1.24	-3.88%	1,187,703
Jun 16, 2025	1.13	1.30	1.10	1.29	1.29	15.18%	3,417,270
Jun 13, 2025	1.15	1.19	1.11	1.12	1.12	-6.67%	1,586,067
Jun 12, 2025	1.28	1.28	1.18	1.20	1.20	-7.69%	1,373,794
Jun 11, 2025	1.27	1.36	1.24	1.30	1.30	1.56%	3,092,065
Jun 10, 2025	1.32	1.34	1.24	1.28	1.28	-1.54%	2,521,500
Jun 9, 2025	1.17	1.37	1.15	1.30	1.30	12.07%	2,977,379
Jun 6, 2025	1.04	1.20	1.03	1.16	1.16	14.85%	2,342,085
Jun 5, 2025	1.03	1.08	1.00	1.01	1.01	-0.98%	1,294,160
Jun 4, 2025	1.05	1.08	0.99	1.02	1.02	-1.92%	1,288,033
Jun 3, 2025	1.01	1.11	0.97	1.04	1.04	2.97%	3,086,948
Jun 2, 2025	1.10	1.10	0.96	1.01	1.01	1.39%	2,982,068
May 30, 2025	1.02	1.04	0.96	1.00	1.00	-4.21%	2,259,373
May 29, 2025	1.13	1.13	1.01	1.04	1.04	-4.59%	1,824,718
May 28, 2025	1.16	1.20	1.07	1.09	1.09	-3.54%	2,860,912
May 27, 2025	1.10	1.18	1.03	1.13	1.13	8.65%	4,390,171
May 23, 2025	0.94	1.07	0.91	1.04	1.04	8.25%	3,035,347
May 22, 2025	0.98	1.01	0.93	0.96	0.96	-3.93%	3,184,491
May 21, 2025	1.02	1.10	0.97	1.00	1.00	-3.85%	2,372,332
May 20, 2025	0.94	1.12	0.90	1.04	1.04	12.90%	4,413,008
May 19, 2025	0.90	0.92	0.86	0.92	0.92	0.84%	1,806,499
May 16, 2025	0.86	0.92	0.85	0.91	0.91	8.30%	2,228,481
May 15, 2025	0.82	0.88	0.81	0.84	0.84	0.85%	1,865,334
May 14, 2025	0.87	0.90	0.83	0.84	0.84	-1.30%	1,551,136
May 13, 2025	0.83	0.94	0.80	0.85	0.85	3.66%	2,569,958
May 12, 2025	0.82	0.88	0.76	0.82	0.82	4.21%	2,814,837
May 9, 2025	0.71	0.80	0.71	0.78	0.78	9.97%	1,907,222
May 8, 2025	0.77	0.80	0.70	0.71	0.71	-1.80%	2,013,763
May 7, 2025	0.61	0.81	0.59	0.73	0.73	23.09%	9,389,988
May 6, 2025	0.59	0.62	0.58	0.59	0.59	-0.02%	2,673,332
May 5, 2025	0.59	0.61	0.57	0.59	0.59	-2.51%	1,029,409
May 2, 2025	0.60	0.63	0.57	0.61	0.61	1.94%	2,625,955
May 1, 2025	0.64	0.66	0.59	0.59	0.59	-6.16%	2,488,768
Apr 30, 2025	0.60	0.64	0.58	0.63	0.63	5.48%	2,423,548
Apr 29, 2025	0.62	0.63	0.58	0.60	0.60	-4.76%	2,088,363
Apr 28, 2025	0.71	0.72	0.61	0.63	0.63	-10.54%	2,158,611
Apr 25, 2025	0.58	0.81	0.58	0.70	0.70	7.81%	5,015,195
Apr 24, 2025	0.60	0.65	0.59	0.65	0.65	8.63%	2,600,286
Apr 23, 2025	0.62	0.67	0.60	0.60	0.60	3.23%	2,422,086
Apr 22, 2025	0.56	0.62	0.56	0.58	0.58	4.67%	2,100,770
Apr 21, 2025	0.64	0.67	0.55	0.56	0.56	-12.91%	1,473,549
Apr 17, 2025	0.61	0.64	0.60	0.64	0.64	5.08%	2,049,392
Apr 16, 2025	0.63	0.64	0.59	0.61	0.61	-3.51%	1,819,189
Apr 15, 2025	0.70	0.72	0.63	0.63	0.63	-10.15%	1,242,461
Apr 14, 2025	0.66	0.76	0.66	0.70	0.70	6.43%	2,052,217
Apr 11, 2025	0.60	0.66	0.58	0.66	0.66	9.70%	1,791,996
Apr 10, 2025	0.65	0.68	0.60	0.60	0.60	-16.57%	1,716,589
Apr 9, 2025	0.60	0.73	0.57	0.72	0.72	18.05%	4,223,783
Apr 8, 2025	0.73	0.75	0.60	0.61	0.61	-9.41%	3,771,572