GrafTech International Ltd. (EAF)
NYSE: EAF · Real-Time Price · USD
0.9962
-0.0438 (-4.21%)
At close: May 30, 2025, 4:00 PM
1.100
+0.104 (10.42%)
After-hours: May 30, 2025, 7:59 PM EDT
GrafTech International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 1.02 | 1.04 | 0.96 | 1.00 | - | -4.21% | 2,245,932 |
| 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 |
| Apr 28, 2025 | 0.71 | 0.72 | 0.61 | 0.63 | 0.63 | -10.54% | 2,158,611 |
| Apr 25, 2025 | 0.58 | 0.81 | 0.58 | 0.70 | 0.70 | 7.81% | 5,015,195 |
| Apr 24, 2025 | 0.60 | 0.65 | 0.59 | 0.65 | 0.65 | 8.63% | 2,600,286 |
| Apr 23, 2025 | 0.62 | 0.67 | 0.60 | 0.60 | 0.60 | 3.23% | 2,422,086 |
| Apr 22, 2025 | 0.56 | 0.62 | 0.56 | 0.58 | 0.58 | 4.67% | 2,100,770 |
| Apr 21, 2025 | 0.64 | 0.67 | 0.55 | 0.56 | 0.56 | -12.91% | 1,473,549 |
| Apr 17, 2025 | 0.61 | 0.64 | 0.60 | 0.64 | 0.64 | 5.08% | 2,049,392 |
| Apr 16, 2025 | 0.63 | 0.64 | 0.59 | 0.61 | 0.61 | -3.51% | 1,819,189 |
| Apr 15, 2025 | 0.70 | 0.72 | 0.63 | 0.63 | 0.63 | -10.15% | 1,242,461 |
| Apr 14, 2025 | 0.66 | 0.76 | 0.66 | 0.70 | 0.70 | 6.43% | 2,052,217 |
| Apr 11, 2025 | 0.60 | 0.66 | 0.58 | 0.66 | 0.66 | 9.70% | 1,791,996 |
| Apr 10, 2025 | 0.65 | 0.68 | 0.60 | 0.60 | 0.60 | -16.57% | 1,716,589 |
| Apr 9, 2025 | 0.60 | 0.73 | 0.57 | 0.72 | 0.72 | 18.05% | 4,223,783 |
| Apr 8, 2025 | 0.73 | 0.75 | 0.60 | 0.61 | 0.61 | -9.41% | 3,771,572 |
| Apr 7, 2025 | 0.71 | 0.74 | 0.63 | 0.67 | 0.67 | -0.06% | 3,938,744 |
| Apr 4, 2025 | 0.78 | 0.78 | 0.66 | 0.67 | 0.67 | -13.85% | 5,589,238 |
| Apr 3, 2025 | 0.89 | 0.89 | 0.78 | 0.78 | 0.78 | -11.26% | 2,942,058 |
| Apr 2, 2025 | 0.91 | 0.93 | 0.85 | 0.88 | 0.88 | -3.41% | 2,416,921 |
| Apr 1, 2025 | 0.86 | 0.95 | 0.81 | 0.91 | 0.91 | 4.35% | 5,411,524 |
| Mar 31, 2025 | 0.95 | 1.01 | 0.86 | 0.87 | 0.87 | -7.99% | 4,567,713 |
| Mar 28, 2025 | 1.00 | 1.01 | 0.91 | 0.95 | 0.95 | -4.97% | 3,486,720 |
| Mar 27, 2025 | 1.06 | 1.06 | 0.98 | 1.00 | 1.00 | -3.85% | 1,901,209 |
| Mar 26, 2025 | 1.11 | 1.13 | 1.02 | 1.04 | 1.04 | -3.70% | 1,360,484 |
| Mar 25, 2025 | 1.00 | 1.14 | 1.00 | 1.08 | 1.08 | 6.93% | 3,280,411 |
| Mar 24, 2025 | 1.00 | 1.09 | 1.00 | 1.01 | 1.01 | 2.02% | 1,367,653 |
| Mar 21, 2025 | 1.01 | 1.01 | 0.96 | 0.99 | 0.99 | -2.94% | 6,454,155 |
| Mar 20, 2025 | 1.04 | 1.07 | 1.01 | 1.02 | 1.02 | -2.86% | 1,491,793 |