GrafTech International Ltd. (EAF)
NYSE: EAF · Real-Time Price · USD
0.9958
-0.0542 (-5.16%)
Jul 11, 2025, 9:50 AM - Market open
GrafTech International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 10, 2025 | 0.94 | 1.06 | 0.93 | 1.05 | 1.05 | 11.54% | 1,739,954 |
| Jul 9, 2025 | 0.95 | 0.98 | 0.94 | 0.94 | 0.94 | -1.08% | 657,383 |
| Jul 8, 2025 | 0.93 | 0.97 | 0.90 | 0.95 | 0.95 | 3.31% | 2,739,033 |
| Jul 7, 2025 | 1.00 | 1.01 | 0.91 | 0.92 | 0.92 | -11.42% | 5,179,053 |
| Jul 3, 2025 | 0.97 | 1.04 | 0.97 | 1.04 | 1.04 | 6.78% | 931,809 |
| Jul 2, 2025 | 0.98 | 1.03 | 0.96 | 0.97 | 0.97 | -2.44% | 2,640,261 |
| Jul 1, 2025 | 0.94 | 1.03 | 0.93 | 1.00 | 1.00 | 2.65% | 2,873,939 |
| Jun 30, 2025 | 1.08 | 1.10 | 0.97 | 0.97 | 0.97 | -8.25% | 3,669,436 |
| Jun 27, 2025 | 1.10 | 1.18 | 1.06 | 1.06 | 1.06 | -4.50% | 40,610,368 |
| Jun 26, 2025 | 1.06 | 1.13 | 1.05 | 1.11 | 1.11 | 6.73% | 2,578,049 |
| Jun 25, 2025 | 1.05 | 1.07 | 0.98 | 1.04 | 1.04 | -2.80% | 2,854,851 |
| Jun 24, 2025 | 1.12 | 1.16 | 1.06 | 1.07 | 1.07 | -2.73% | 4,131,390 |
| Jun 23, 2025 | 1.13 | 1.17 | 1.08 | 1.10 | 1.10 | -3.51% | 2,673,294 |
| Jun 20, 2025 | 1.26 | 1.27 | 1.13 | 1.14 | 1.14 | -7.32% | 5,821,421 |
| 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 |