GrafTech International Ltd. (EAF)
NYSE: EAF · Real-Time Price · USD
17.70
+1.04 (6.24%)
Oct 17, 2025, 4:00 PM EDT - Market closed
GrafTech International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 16.58 | 17.77 | 16.58 | 17.70 | 17.70 | 6.24% | 274,821 |
| Oct 16, 2025 | 18.79 | 19.19 | 16.62 | 16.66 | 16.66 | -10.81% | 243,933 |
| Oct 15, 2025 | 20.21 | 20.32 | 17.56 | 18.68 | 18.68 | -5.75% | 443,226 |
| Oct 14, 2025 | 19.42 | 19.94 | 18.24 | 19.82 | 19.82 | 2.06% | 226,370 |
| Oct 13, 2025 | 18.72 | 19.70 | 18.56 | 19.42 | 19.42 | 6.47% | 233,717 |
| Oct 10, 2025 | 18.66 | 19.77 | 18.00 | 18.24 | 18.24 | -2.09% | 438,288 |
| Oct 9, 2025 | 18.25 | 19.25 | 17.70 | 18.63 | 18.63 | 5.85% | 400,894 |
| Oct 8, 2025 | 16.57 | 18.23 | 16.15 | 17.60 | 17.60 | 6.15% | 309,566 |
| Oct 7, 2025 | 15.25 | 16.70 | 15.10 | 16.58 | 16.58 | 8.72% | 354,301 |
| Oct 6, 2025 | 13.59 | 15.58 | 13.42 | 15.25 | 15.25 | 14.66% | 418,444 |
| Oct 3, 2025 | 12.78 | 14.15 | 12.78 | 13.30 | 13.30 | 4.81% | 261,603 |
| Oct 2, 2025 | 13.15 | 13.24 | 12.13 | 12.69 | 12.69 | -1.78% | 156,302 |
| Oct 1, 2025 | 12.80 | 13.35 | 12.75 | 12.92 | 12.92 | 0.78% | 141,495 |
| Sep 30, 2025 | 13.02 | 13.12 | 12.35 | 12.82 | 12.82 | -2.29% | 200,319 |
| Sep 29, 2025 | 14.10 | 14.10 | 13.11 | 13.12 | 13.12 | -5.13% | 234,740 |
| Sep 26, 2025 | 13.47 | 13.91 | 12.75 | 13.83 | 13.83 | 2.44% | 299,394 |
| Sep 25, 2025 | 12.91 | 14.19 | 12.59 | 13.50 | 13.50 | 1.89% | 280,438 |
| Sep 24, 2025 | 13.54 | 13.60 | 13.10 | 13.25 | 13.25 | -1.85% | 217,254 |
| Sep 23, 2025 | 12.97 | 14.10 | 12.41 | 13.50 | 13.50 | 4.49% | 306,632 |
| Sep 22, 2025 | 13.05 | 13.11 | 11.69 | 12.92 | 12.92 | -4.01% | 293,034 |
| Sep 19, 2025 | 13.88 | 14.20 | 12.75 | 13.46 | 13.46 | 5.98% | 877,610 |
| Sep 18, 2025 | 12.36 | 12.98 | 11.68 | 12.70 | 12.70 | 5.39% | 471,193 |
| Sep 17, 2025 | 10.78 | 12.11 | 10.53 | 12.05 | 12.05 | 11.99% | 353,005 |
| Sep 16, 2025 | 10.49 | 10.82 | 10.38 | 10.76 | 10.76 | 2.57% | 224,501 |
| Sep 15, 2025 | 10.12 | 10.67 | 9.75 | 10.49 | 10.49 | 3.76% | 355,738 |
| Sep 12, 2025 | 9.65 | 10.50 | 9.46 | 10.11 | 10.11 | 2.64% | 280,164 |
| Sep 11, 2025 | 7.69 | 9.96 | 7.65 | 9.85 | 9.85 | 27.59% | 591,132 |
| Sep 10, 2025 | 8.55 | 8.61 | 7.66 | 7.72 | 7.72 | -9.50% | 451,755 |
| Sep 9, 2025 | 8.80 | 8.80 | 8.49 | 8.53 | 8.53 | -3.94% | 291,347 |
| Sep 8, 2025 | 9.82 | 9.91 | 8.88 | 8.88 | 8.88 | -10.48% | 313,273 |
| Sep 5, 2025 | 9.32 | 9.96 | 9.32 | 9.92 | 9.92 | 7.36% | 131,905 |
| Sep 4, 2025 | 9.06 | 9.24 | 8.97 | 9.24 | 9.24 | 1.20% | 282,399 |
| Sep 3, 2025 | 9.61 | 9.69 | 9.05 | 9.13 | 9.13 | -4.90% | 327,236 |
| Sep 2, 2025 | 9.47 | 9.73 | 8.97 | 9.60 | 9.60 | -2.83% | 507,544 |
| 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 |