GrafTech International Ltd. (EAF)
NYSE: EAF · Real-Time Price · USD
5.50
-0.13 (-2.31%)
At close: Mar 11, 2026, 4:00 PM EDT
5.46
-0.04 (-0.73%)
After-hours: Mar 11, 2026, 7:06 PM EDT
GrafTech International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 11, 2026 | 5.55 | 5.92 | 5.40 | 5.50 | 5.50 | -2.31% | 243,502 |
| Mar 10, 2026 | 5.59 | 5.96 | 5.52 | 5.63 | 5.63 | 2.18% | 320,587 |
| Mar 9, 2026 | 5.57 | 5.60 | 4.92 | 5.51 | 5.51 | -5.49% | 559,154 |
| Mar 6, 2026 | 6.26 | 6.26 | 5.78 | 5.83 | 5.83 | -8.19% | 413,522 |
| Mar 5, 2026 | 6.66 | 6.89 | 6.20 | 6.35 | 6.35 | -5.93% | 248,736 |
| Mar 4, 2026 | 6.91 | 7.14 | 6.73 | 6.75 | 6.75 | -0.15% | 168,510 |
| Mar 3, 2026 | 6.92 | 7.00 | 6.60 | 6.76 | 6.76 | -6.37% | 177,420 |
| Mar 2, 2026 | 6.76 | 7.47 | 6.76 | 7.22 | 7.22 | 3.88% | 210,784 |
| Feb 27, 2026 | 6.94 | 6.96 | 6.51 | 6.95 | 6.95 | -2.39% | 380,244 |
| Feb 26, 2026 | 6.83 | 7.13 | 6.49 | 7.12 | 7.12 | 4.55% | 226,328 |
| Feb 25, 2026 | 6.72 | 7.02 | 6.59 | 6.81 | 6.81 | 3.34% | 280,536 |
| Feb 24, 2026 | 6.28 | 6.75 | 6.28 | 6.59 | 6.59 | 6.12% | 224,085 |
| Feb 23, 2026 | 6.09 | 6.47 | 5.95 | 6.21 | 6.21 | 0.49% | 225,041 |
| Feb 20, 2026 | 6.32 | 6.43 | 6.02 | 6.18 | 6.18 | -3.89% | 469,680 |
| Feb 19, 2026 | 5.95 | 6.56 | 5.92 | 6.43 | 6.43 | 5.58% | 430,291 |
| Feb 18, 2026 | 6.28 | 6.51 | 5.90 | 6.09 | 6.09 | -3.64% | 455,465 |
| Feb 17, 2026 | 6.73 | 6.85 | 6.26 | 6.32 | 6.32 | -5.25% | 393,227 |
| Feb 13, 2026 | 6.82 | 7.29 | 6.63 | 6.67 | 6.67 | -4.03% | 464,867 |
| Feb 12, 2026 | 7.62 | 7.75 | 6.92 | 6.95 | 6.95 | -8.31% | 493,368 |
| Feb 11, 2026 | 7.31 | 7.93 | 6.99 | 7.58 | 7.58 | 4.84% | 1,048,481 |
| Feb 10, 2026 | 8.42 | 8.58 | 7.23 | 7.23 | 7.23 | -18.95% | 1,196,517 |
| Feb 9, 2026 | 8.32 | 8.99 | 6.71 | 8.92 | 8.92 | 5.69% | 1,661,951 |
| Feb 6, 2026 | 12.09 | 12.50 | 8.43 | 8.44 | 8.44 | -46.21% | 2,258,992 |
| Feb 5, 2026 | 15.89 | 16.19 | 14.67 | 15.69 | 15.69 | -4.39% | 369,937 |
| Feb 4, 2026 | 16.85 | 19.72 | 16.28 | 16.41 | 16.41 | -1.32% | 700,681 |
| Feb 3, 2026 | 15.49 | 17.09 | 15.30 | 16.63 | 16.63 | 9.91% | 592,015 |
| Feb 2, 2026 | 15.04 | 16.07 | 14.83 | 15.13 | 15.13 | 0.13% | 316,939 |
| Jan 30, 2026 | 15.96 | 16.06 | 14.82 | 15.11 | 15.11 | -7.81% | 197,931 |
| Jan 29, 2026 | 17.40 | 17.68 | 16.08 | 16.39 | 16.39 | -4.54% | 137,049 |
| Jan 28, 2026 | 16.62 | 17.17 | 16.10 | 17.17 | 17.17 | 3.37% | 148,771 |
| Jan 27, 2026 | 16.06 | 16.68 | 15.86 | 16.61 | 16.61 | 3.42% | 123,789 |
| Jan 26, 2026 | 17.50 | 17.50 | 15.70 | 16.06 | 16.06 | -7.33% | 216,409 |
| Jan 23, 2026 | 17.97 | 18.06 | 17.16 | 17.33 | 17.33 | -2.80% | 126,558 |
| Jan 22, 2026 | 18.00 | 18.34 | 17.73 | 17.83 | 17.83 | 0.73% | 285,487 |
| Jan 21, 2026 | 17.07 | 17.82 | 16.91 | 17.70 | 17.70 | 5.29% | 166,927 |
| Jan 20, 2026 | 16.67 | 17.47 | 16.51 | 16.81 | 16.81 | -5.83% | 152,339 |
| Jan 16, 2026 | 17.86 | 18.33 | 17.42 | 17.85 | 17.85 | 1.25% | 215,173 |
| Jan 15, 2026 | 18.39 | 18.39 | 17.33 | 17.63 | 17.63 | -2.11% | 209,715 |
| Jan 14, 2026 | 17.61 | 18.35 | 17.43 | 18.01 | 18.01 | 2.21% | 238,258 |
| Jan 13, 2026 | 18.19 | 18.41 | 17.31 | 17.62 | 17.62 | -2.11% | 119,095 |
| Jan 12, 2026 | 17.02 | 18.77 | 16.37 | 18.00 | 18.00 | 5.88% | 235,162 |
| Jan 9, 2026 | 17.30 | 17.42 | 16.93 | 17.00 | 17.00 | -0.23% | 180,192 |
| Jan 8, 2026 | 17.24 | 17.50 | 16.84 | 17.04 | 17.04 | -1.67% | 236,096 |
| Jan 7, 2026 | 17.45 | 17.82 | 17.21 | 17.33 | 17.33 | -1.76% | 283,486 |
| Jan 6, 2026 | 17.11 | 17.85 | 16.78 | 17.64 | 17.64 | 3.76% | 274,884 |
| Jan 5, 2026 | 16.71 | 18.01 | 16.33 | 17.00 | 17.00 | 3.53% | 289,492 |
| Jan 2, 2026 | 15.71 | 16.62 | 15.36 | 16.42 | 16.42 | 5.87% | 91,800 |
| Dec 31, 2025 | 15.59 | 15.79 | 15.21 | 15.51 | 15.51 | -0.39% | 83,483 |
| Dec 30, 2025 | 15.90 | 15.90 | 15.37 | 15.57 | 15.57 | -2.08% | 73,542 |
| Dec 29, 2025 | 15.92 | 16.41 | 15.58 | 15.90 | 15.90 | -2.15% | 95,400 |