GrafTech International Ltd. (EAF)
NYSE: EAF · Real-Time Price · USD
0.9503
-0.0497 (-4.97%)
At close: Mar 28, 2025, 4:00 PM
0.9545
+0.0042 (0.44%)
After-hours: Mar 28, 2025, 8:00 PM EDT
GrafTech International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 1.00 | 1.01 | 0.91 | 0.93 | - | -6.86% | 2,636,068 |
| Mar 27, 2025 | 1.06 | 1.06 | 0.98 | 1.00 | 1.00 | -3.85% | 1,901,209 |
| Mar 26, 2025 | 1.11 | 1.13 | 1.02 | 1.04 | 1.04 | -3.70% | 1,360,484 |
| Mar 25, 2025 | 1.00 | 1.14 | 1.00 | 1.08 | 1.08 | 6.93% | 3,280,411 |
| Mar 24, 2025 | 1.00 | 1.09 | 1.00 | 1.01 | 1.01 | 2.02% | 1,367,653 |
| Mar 21, 2025 | 1.01 | 1.01 | 0.96 | 0.99 | 0.99 | -2.94% | 6,454,155 |
| Mar 20, 2025 | 1.04 | 1.07 | 1.01 | 1.02 | 1.02 | -2.86% | 1,491,793 |
| Mar 19, 2025 | 1.05 | 1.08 | 0.99 | 1.05 | 1.05 | 2.94% | 3,104,531 |
| Mar 18, 2025 | 1.06 | 1.07 | 1.02 | 1.02 | 1.02 | -6.42% | 1,634,072 |
| Mar 17, 2025 | 1.08 | 1.14 | 1.07 | 1.09 | 1.09 | -0.91% | 1,683,504 |
| Mar 14, 2025 | 1.09 | 1.12 | 1.06 | 1.10 | 1.10 | 2.80% | 1,121,868 |
| Mar 13, 2025 | 1.04 | 1.13 | 1.04 | 1.07 | 1.07 | 2.88% | 1,854,193 |
| Mar 12, 2025 | 1.12 | 1.12 | 1.03 | 1.04 | 1.04 | -3.70% | 3,676,303 |
| Mar 11, 2025 | 1.10 | 1.11 | 1.04 | 1.08 | 1.08 | -1.82% | 3,085,538 |
| Mar 10, 2025 | 1.14 | 1.16 | 1.06 | 1.10 | 1.10 | -5.17% | 2,129,296 |
| Mar 7, 2025 | 1.18 | 1.24 | 1.14 | 1.16 | 1.16 | -1.69% | 1,095,604 |
| Mar 6, 2025 | 1.14 | 1.21 | 1.11 | 1.18 | 1.18 | 4.42% | 1,082,267 |
| Mar 5, 2025 | 1.14 | 1.17 | 1.10 | 1.13 | 1.13 | 0.89% | 1,427,476 |
| Mar 4, 2025 | 1.15 | 1.17 | 1.09 | 1.12 | 1.12 | -2.61% | 2,498,147 |
| Mar 3, 2025 | 1.18 | 1.22 | 1.12 | 1.15 | 1.15 | -1.71% | 1,595,829 |
| Feb 28, 2025 | 1.18 | 1.18 | 1.08 | 1.17 | 1.17 | -0.85% | 1,642,587 |
| Feb 27, 2025 | 1.17 | 1.23 | 1.16 | 1.18 | 1.18 | 1.72% | 1,086,892 |
| Feb 26, 2025 | 1.22 | 1.23 | 1.11 | 1.16 | 1.16 | -2.52% | 1,505,710 |
| Feb 25, 2025 | 1.22 | 1.24 | 1.14 | 1.19 | 1.19 | -0.83% | 1,750,537 |
| Feb 24, 2025 | 1.25 | 1.26 | 1.16 | 1.20 | 1.20 | -4.00% | 2,222,337 |
| Feb 21, 2025 | 1.05 | 1.27 | 1.02 | 1.25 | 1.25 | 22.55% | 18,566,926 |
| Feb 20, 2025 | 1.07 | 1.08 | 1.01 | 1.02 | 1.02 | -6.42% | 8,410,597 |
| Feb 19, 2025 | 1.07 | 1.15 | 1.03 | 1.09 | 1.09 | 0.93% | 6,032,183 |
| Feb 18, 2025 | 1.14 | 1.17 | 1.06 | 1.08 | 1.08 | -5.26% | 2,202,644 |
| Feb 14, 2025 | 1.19 | 1.34 | 1.12 | 1.14 | 1.14 | 3.64% | 4,686,261 |
| Feb 13, 2025 | 1.04 | 1.11 | 1.02 | 1.10 | 1.10 | 7.84% | 2,983,088 |
| Feb 12, 2025 | 1.07 | 1.10 | 0.99 | 1.02 | 1.02 | -7.27% | 19,628,541 |
| Feb 11, 2025 | 1.10 | 1.20 | 1.09 | 1.10 | 1.10 | -3.51% | 3,041,034 |
| Feb 10, 2025 | 1.36 | 1.36 | 1.10 | 1.14 | 1.14 | -15.56% | 5,195,484 |
| Feb 7, 2025 | 1.49 | 1.68 | 1.35 | 1.35 | 1.35 | -9.40% | 2,005,769 |
| Feb 6, 2025 | 1.51 | 1.54 | 1.46 | 1.49 | 1.49 | 1.36% | 877,007 |
| Feb 5, 2025 | 1.47 | 1.51 | 1.44 | 1.47 | 1.47 | - | 809,464 |
| Feb 4, 2025 | 1.44 | 1.53 | 1.41 | 1.47 | 1.47 | 0.68% | 961,812 |
| Feb 3, 2025 | 1.48 | 1.53 | 1.44 | 1.46 | 1.46 | -2.67% | 828,913 |
| Jan 31, 2025 | 1.42 | 1.52 | 1.40 | 1.50 | 1.50 | 3.45% | 1,108,881 |
| Jan 30, 2025 | 1.50 | 1.51 | 1.40 | 1.45 | 1.45 | -2.03% | 1,396,057 |
| Jan 29, 2025 | 1.50 | 1.57 | 1.47 | 1.48 | 1.48 | -1.99% | 1,652,081 |
| Jan 28, 2025 | 1.65 | 1.65 | 1.50 | 1.51 | 1.51 | -7.36% | 1,360,461 |
| Jan 27, 2025 | 1.64 | 1.69 | 1.58 | 1.63 | 1.63 | - | 1,239,933 |
| Jan 24, 2025 | 1.64 | 1.66 | 1.59 | 1.63 | 1.63 | -1.21% | 1,297,038 |
| Jan 23, 2025 | 1.65 | 1.69 | 1.62 | 1.65 | 1.65 | -0.60% | 879,406 |
| Jan 22, 2025 | 1.75 | 1.78 | 1.66 | 1.66 | 1.66 | -6.21% | 967,125 |
| Jan 21, 2025 | 1.86 | 1.90 | 1.75 | 1.77 | 1.77 | -2.75% | 1,114,621 |
| Jan 17, 2025 | 1.71 | 1.86 | 1.71 | 1.82 | 1.82 | 8.98% | 2,026,238 |
| Jan 16, 2025 | 1.58 | 1.69 | 1.55 | 1.67 | 1.67 | 7.05% | 2,498,040 |