Skip to main content
logo
GrafTech International Ltd. (EAF)
NYSE: EAF · Real-Time Price · USD
6.43
+0.34 (5.58%)
At close: Feb 19, 2026, 4:00 PM EST
6.55
+0.12 (1.87%)
After-hours: Feb 19, 2026, 4:35 PM EST

GrafTech International Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 19, 20265.956.565.926.436.435.58%430,291
Feb 18, 20266.286.515.906.096.09-3.64%455,465
Feb 17, 20266.736.856.266.326.32-5.25%393,227
Feb 13, 20266.827.296.636.676.67-4.03%464,867
Feb 12, 20267.627.756.926.956.95-8.31%493,368
Feb 11, 20267.317.936.997.587.584.84%1,048,481
Feb 10, 20268.428.587.237.237.23-18.95%1,196,517
Feb 9, 20268.328.996.718.928.925.69%1,661,951
Feb 6, 202612.0912.508.438.448.44-46.21%2,258,992
Feb 5, 202615.8916.1914.6715.6915.69-4.39%369,937
Feb 4, 202616.8519.7216.2816.4116.41-1.32%700,681
Feb 3, 202615.4917.0915.3016.6316.639.91%592,015
Feb 2, 202615.0416.0714.8315.1315.130.13%316,939
Jan 30, 202615.9616.0614.8215.1115.11-7.81%197,931
Jan 29, 202617.4017.6816.0816.3916.39-4.54%137,049
Jan 28, 202616.6217.1716.1017.1717.173.37%148,771
Jan 27, 202616.0616.6815.8616.6116.613.42%123,789
Jan 26, 202617.5017.5015.7016.0616.06-7.33%216,409
Jan 23, 202617.9718.0617.1617.3317.33-2.80%126,558
Jan 22, 202618.0018.3417.7317.8317.830.73%285,487
Jan 21, 202617.0717.8216.9117.7017.705.29%166,927
Jan 20, 202616.6717.4716.5116.8116.81-5.83%152,339
Jan 16, 202617.8618.3317.4217.8517.851.25%215,173
Jan 15, 202618.3918.3917.3317.6317.63-2.11%209,715
Jan 14, 202617.6118.3517.4318.0118.012.21%238,258
Jan 13, 202618.1918.4117.3117.6217.62-2.11%119,095
Jan 12, 202617.0218.7716.3718.0018.005.88%235,162
Jan 9, 202617.3017.4216.9317.0017.00-0.23%180,192
Jan 8, 202617.2417.5016.8417.0417.04-1.67%236,096
Jan 7, 202617.4517.8217.2117.3317.33-1.76%283,486
Jan 6, 202617.1117.8516.7817.6417.643.76%274,884
Jan 5, 202616.7118.0116.3317.0017.003.53%289,492
Jan 2, 202615.7116.6215.3616.4216.425.87%91,800
Dec 31, 202515.5915.7915.2115.5115.51-0.39%83,483
Dec 30, 202515.9015.9015.3715.5715.57-2.08%73,542
Dec 29, 202515.9216.4115.5815.9015.90-2.15%95,400
Dec 26, 202516.7717.0815.9416.2516.25-2.81%103,947
Dec 24, 202515.9517.0915.9516.7216.723.79%89,714
Dec 23, 202515.8516.2515.5416.1116.111.19%82,095
Dec 22, 202515.4316.3215.3915.9215.923.44%128,736
Dec 19, 202514.5615.8314.5615.3915.396.06%447,955
Dec 18, 202514.3114.8014.0014.5114.514.24%178,632
Dec 17, 202515.7615.9913.9113.9213.92-11.34%303,663
Dec 16, 202516.1916.3115.1315.7015.70-3.50%249,213
Dec 15, 202517.0117.0115.8616.2716.27-4.35%246,548
Dec 12, 202517.8518.3016.9717.0117.01-4.28%101,886
Dec 11, 202517.6418.3017.2617.7717.77-0.34%205,327
Dec 10, 202517.2818.0016.9717.8317.833.84%147,274
Dec 9, 202517.0517.3716.7817.1717.170.35%125,685
Dec 8, 202516.8017.2016.5117.1117.112.33%216,174