GrafTech International Ltd. (EAF)
NYSE: EAF · Real-Time Price · USD
9.88
-0.22 (-2.18%)
At close: Aug 29, 2025, 4:00 PM
9.70
-0.18 (-1.82%)
After-hours: Aug 29, 2025, 7:01 PM EDT
GrafTech International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 9.84 | 10.00 | 9.35 | 9.88 | 9.88 | -2.18% | 173,990 |
| Aug 28, 2025 | 10.00 | 10.20 | 9.80 | 10.10 | 10.10 | 1.50% | 70,621 |
| Aug 27, 2025 | 10.00 | 10.25 | 9.71 | 9.95 | 9.95 | -1.48% | 113,482 |
| Aug 26, 2025 | 10.30 | 10.75 | 9.79 | 10.10 | 10.10 | 1.00% | 220,441 |
| Aug 25, 2025 | 9.61 | 10.39 | 9.40 | 10.00 | 10.00 | 3.04% | 99,371 |
| Aug 22, 2025 | 9.60 | 10.60 | 9.50 | 9.71 | 9.71 | 3.21% | 172,006 |
| Aug 21, 2025 | 10.20 | 10.48 | 9.33 | 9.40 | 9.40 | -6.90% | 258,769 |
| Aug 20, 2025 | 10.50 | 10.80 | 10.00 | 10.10 | 10.10 | -5.61% | 271,049 |
| Aug 19, 2025 | 11.50 | 12.20 | 10.20 | 10.70 | 10.70 | -13.71% | 270,540 |
| Aug 18, 2025 | 13.00 | 13.10 | 12.20 | 12.40 | 12.40 | -3.13% | 102,413 |
| Aug 15, 2025 | 13.40 | 13.50 | 12.70 | 12.80 | 12.80 | -3.76% | 86,148 |
| Aug 14, 2025 | 12.40 | 13.40 | 11.60 | 13.30 | 13.30 | 3.10% | 233,362 |
| Aug 13, 2025 | 12.40 | 13.85 | 12.30 | 12.90 | 12.90 | 4.03% | 677,932 |
| Aug 12, 2025 | 11.70 | 12.60 | 11.65 | 12.40 | 12.40 | 5.08% | 81,907 |
| Aug 11, 2025 | 12.80 | 12.80 | 11.40 | 11.80 | 11.80 | -7.09% | 142,340 |
| Aug 8, 2025 | 12.50 | 13.30 | 12.30 | 12.70 | 12.70 | 1.60% | 121,072 |
| Aug 7, 2025 | 12.10 | 12.65 | 11.90 | 12.50 | 12.50 | 7.76% | 84,296 |
| Aug 6, 2025 | 11.60 | 11.85 | 11.15 | 11.60 | 11.60 | -0.85% | 111,079 |
| Aug 5, 2025 | 12.10 | 12.30 | 11.35 | 11.70 | 11.70 | -3.31% | 246,062 |
| Aug 4, 2025 | 13.20 | 13.70 | 12.00 | 12.10 | 12.10 | -5.47% | 149,783 |
| Aug 1, 2025 | 14.50 | 14.90 | 12.30 | 12.80 | 12.80 | -7.91% | 253,999 |
| Jul 31, 2025 | 15.00 | 15.20 | 13.50 | 13.90 | 13.90 | -5.44% | 209,235 |
| Jul 30, 2025 | 15.00 | 15.20 | 13.65 | 14.70 | 14.70 | -3.29% | 238,013 |
| Jul 29, 2025 | 16.80 | 17.05 | 14.82 | 15.20 | 15.20 | -7.32% | 215,271 |
| Jul 28, 2025 | 15.90 | 17.50 | 15.00 | 16.40 | 16.40 | 6.49% | 293,732 |
| Jul 25, 2025 | 12.10 | 15.90 | 11.20 | 15.40 | 15.40 | 14.07% | 505,275 |
| Jul 24, 2025 | 14.30 | 15.30 | 13.30 | 13.50 | 13.50 | -4.93% | 255,789 |
| Jul 23, 2025 | 13.80 | 14.60 | 13.21 | 14.20 | 14.20 | 3.65% | 195,063 |
| Jul 22, 2025 | 13.50 | 14.09 | 13.00 | 13.70 | 13.70 | 3.79% | 119,951 |
| Jul 21, 2025 | 16.30 | 16.30 | 12.95 | 13.20 | 13.20 | -9.59% | 374,545 |
| Jul 18, 2025 | 11.90 | 15.15 | 11.30 | 14.60 | 14.60 | 33.94% | 865,743 |
| Jul 17, 2025 | 11.00 | 11.90 | 10.70 | 10.90 | 10.90 | -0.91% | 421,269 |
| Jul 16, 2025 | 10.90 | 11.60 | 10.61 | 11.00 | 11.00 | 3.77% | 177,815 |
| Jul 15, 2025 | 10.30 | 11.95 | 10.28 | 10.60 | 10.60 | 2.91% | 259,648 |
| Jul 14, 2025 | 10.00 | 10.40 | 9.55 | 10.30 | 10.30 | 1.98% | 147,924 |
| Jul 11, 2025 | 10.10 | 10.20 | 9.83 | 10.10 | 10.10 | -3.81% | 113,177 |
| Jul 10, 2025 | 9.40 | 10.60 | 9.27 | 10.50 | 10.50 | 11.54% | 173,995 |
| Jul 9, 2025 | 9.50 | 9.81 | 9.38 | 9.41 | 9.41 | -1.08% | 65,738 |
| Jul 8, 2025 | 9.30 | 9.70 | 9.00 | 9.52 | 9.52 | 3.31% | 273,903 |
| Jul 7, 2025 | 10.00 | 10.10 | 9.05 | 9.21 | 9.21 | -11.42% | 517,905 |
| Jul 3, 2025 | 9.70 | 10.40 | 9.70 | 10.40 | 10.40 | 6.78% | 93,180 |
| Jul 2, 2025 | 9.80 | 10.30 | 9.62 | 9.74 | 9.74 | -2.44% | 264,026 |
| Jul 1, 2025 | 9.45 | 10.30 | 9.30 | 9.98 | 9.98 | 2.65% | 287,393 |
| Jun 30, 2025 | 10.80 | 11.00 | 9.70 | 9.73 | 9.73 | -8.25% | 366,943 |
| Jun 27, 2025 | 11.00 | 11.80 | 10.60 | 10.60 | 10.60 | -4.50% | 4,061,036 |
| Jun 26, 2025 | 10.60 | 11.30 | 10.50 | 11.10 | 11.10 | 6.73% | 257,804 |
| Jun 25, 2025 | 10.50 | 10.70 | 9.82 | 10.40 | 10.40 | -2.80% | 285,485 |
| Jun 24, 2025 | 11.20 | 11.55 | 10.60 | 10.70 | 10.70 | -2.73% | 413,139 |
| Jun 23, 2025 | 11.30 | 11.65 | 10.80 | 11.00 | 11.00 | -3.51% | 267,329 |
| Jun 20, 2025 | 12.60 | 12.65 | 11.30 | 11.40 | 11.40 | -7.32% | 582,142 |