Skip to main content
GrafTech International Ltd. (EAF)
NYSE: EAF · Real-Time Price · USD
1.250
+0.230 (22.55%)
At close: Feb 21, 2025, 4:00 PM
1.240
-0.010 (-0.80%)
After-hours: Feb 21, 2025, 5:52 PM EST

GrafTech International Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 20, 20251.071.081.011.021.02-6.42%8,410,597
Feb 19, 20251.071.151.031.091.090.93%6,032,183
Feb 18, 20251.141.171.061.081.08-5.26%2,202,644
Feb 14, 20251.191.341.121.141.143.64%4,686,261
Feb 13, 20251.041.111.021.101.107.84%2,983,088
Feb 12, 20251.071.100.991.021.02-7.27%19,628,541
Feb 11, 20251.101.201.091.101.10-3.51%3,041,034
Feb 10, 20251.361.361.101.141.14-15.56%5,195,484
Feb 7, 20251.491.681.351.351.35-9.40%2,005,769
Feb 6, 20251.511.541.461.491.491.36%877,007
Feb 5, 20251.471.511.441.471.47-809,464
Feb 4, 20251.441.531.411.471.470.68%961,812
Feb 3, 20251.481.531.441.461.46-2.67%828,913
Jan 31, 20251.421.521.401.501.503.45%1,108,881
Jan 30, 20251.501.511.401.451.45-2.03%1,396,057
Jan 29, 20251.501.571.471.481.48-1.99%1,652,081
Jan 28, 20251.651.651.501.511.51-7.36%1,360,461
Jan 27, 20251.641.691.581.631.63-1,239,933
Jan 24, 20251.641.661.591.631.63-1.21%1,297,038
Jan 23, 20251.651.691.621.651.65-0.60%879,406
Jan 22, 20251.751.781.661.661.66-6.21%967,125
Jan 21, 20251.861.901.751.771.77-2.75%1,114,621
Jan 17, 20251.711.861.711.821.828.98%2,026,238
Jan 16, 20251.581.691.551.671.677.05%2,498,040
Jan 15, 20251.541.651.511.561.563.31%4,460,056
Jan 14, 20251.621.671.501.511.51-6.21%1,835,512
Jan 13, 20251.611.691.571.611.610.63%1,129,432
Jan 10, 20251.671.751.601.601.60-5.88%1,697,418
Jan 8, 20251.731.731.631.701.70-1.73%871,395
Jan 7, 20251.771.821.691.731.73-1.14%1,051,149
Jan 6, 20251.761.831.711.751.752.94%1,164,934
Jan 3, 20251.711.771.681.701.70-1.16%628,822
Jan 2, 20251.751.841.721.721.72-0.58%1,383,251
Dec 31, 20241.751.781.701.731.73-850,936
Dec 30, 20241.641.791.611.731.733.59%1,112,513
Dec 27, 20241.751.801.661.671.67-4.57%1,208,420
Dec 26, 20241.691.771.651.751.752.94%940,087
Dec 24, 20241.611.771.561.701.707.59%1,144,358
Dec 23, 20241.561.701.561.581.58-2,098,359
Dec 20, 20241.701.811.551.581.58-7.60%6,517,038
Dec 19, 20241.821.831.621.711.71-4.47%3,265,872
Dec 18, 20241.941.941.741.791.79-7.73%1,943,487
Dec 17, 20241.981.991.881.941.94-3.00%1,120,178
Dec 16, 20242.042.121.952.002.00-1.48%1,825,505
Dec 13, 20241.912.031.822.032.035.73%1,352,334
Dec 12, 20241.911.961.871.921.92-933,115
Dec 11, 20242.002.021.911.921.92-4.00%1,509,434
Dec 10, 20242.252.261.962.002.00-11.50%2,126,056
Dec 9, 20242.052.261.972.262.269.71%1,804,220
Dec 6, 20242.092.152.012.062.061.48%1,445,638
Dec 5, 20241.982.041.892.032.031.50%1,511,023
Dec 4, 20242.162.241.922.002.00-6.98%2,552,176
Dec 3, 20241.922.231.922.152.1515.59%3,394,782
Dec 2, 20242.002.001.781.861.86-5.10%2,128,754
Nov 29, 20242.032.091.961.961.96-3.45%1,079,504
Nov 27, 20242.142.182.032.032.03-3.79%970,720
Nov 26, 20242.182.182.072.112.11-1.40%2,379,130
Nov 25, 20242.092.192.052.142.142.88%1,689,994
Nov 22, 20242.082.091.982.082.08-1,209,558
Nov 21, 20242.112.111.942.082.08-1,999,843
Nov 20, 20242.142.172.042.082.08-3.26%1,171,040
Nov 19, 20242.042.192.012.152.152.38%2,511,255
Nov 18, 20242.132.252.092.102.10-0.94%3,044,334
Nov 15, 20242.182.212.102.122.12-1.40%1,794,508
Nov 14, 20242.142.272.042.152.15-2,124,653
Nov 13, 20242.182.532.142.152.15-1.38%3,515,681
Nov 12, 20242.292.291.842.182.185.31%2,725,998
Nov 11, 20242.182.222.072.072.07-2.82%1,991,314
Nov 8, 20242.072.171.992.132.132.90%1,484,091
Nov 7, 20242.052.121.942.072.071.47%1,550,287
Nov 6, 20241.952.191.882.042.0415.25%3,619,553
Nov 5, 20241.821.891.731.771.77-3.28%955,806
Nov 4, 20241.882.011.791.831.83-2.14%1,629,849
Nov 1, 20241.741.931.661.871.8710.00%1,727,853
Oct 31, 20241.761.851.701.701.70-7.10%1,401,953
Oct 30, 20242.002.051.821.831.83-9.85%1,858,847
Oct 29, 20242.102.272.022.032.03-2.87%2,432,733
Oct 28, 20242.012.172.002.092.096.09%1,502,191
Oct 25, 20241.832.021.811.971.978.24%1,627,994
Oct 24, 20241.721.831.661.821.825.20%925,250
Oct 23, 20241.751.841.691.731.73-1.70%1,193,503
Oct 22, 20241.751.791.691.761.76-892,597
Oct 21, 20241.731.801.671.761.761.15%902,292
Oct 18, 20241.691.771.681.741.742.96%1,351,716
Oct 17, 20241.591.721.591.691.696.96%1,187,226
Oct 16, 20241.471.641.441.581.589.72%1,776,783
Oct 15, 20241.431.481.401.441.44-1.37%1,179,456
Oct 14, 20241.481.501.411.461.46-2.67%1,066,929
Oct 11, 20241.531.551.461.501.50-0.66%1,910,220
Oct 10, 20241.521.591.491.511.51-3.21%2,860,904
Oct 9, 20241.681.711.541.561.56-8.77%1,737,241
Oct 8, 20241.871.871.661.711.71-10.00%2,519,420
Oct 7, 20241.592.051.481.901.9017.28%6,646,337
Oct 4, 20241.501.661.431.621.6210.96%3,910,054
Oct 3, 20241.401.581.351.461.46-3,550,233
Oct 2, 20241.341.521.311.461.467.35%3,595,490
Oct 1, 20241.351.431.261.361.363.03%4,084,555
Sep 30, 20241.111.401.101.321.3216.81%5,916,985
Sep 27, 20241.041.141.011.131.139.71%4,262,424
Sep 26, 20241.071.111.021.031.03-0.96%2,270,386