GrafTech International Ltd. (EAF)
NYSE: EAF · Real-Time Price · USD
9.25
-0.78 (-7.78%)
May 12, 2026, 12:33 PM EDT - Market open
GrafTech International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2026 | 10.05 | 10.05 | 9.30 | 9.29 | - | -7.38% | 58,619 |
| May 11, 2026 | 9.32 | 10.52 | 9.32 | 10.03 | 10.03 | 7.97% | 273,197 |
| May 8, 2026 | 9.08 | 9.33 | 8.89 | 9.29 | 9.29 | 3.80% | 133,531 |
| May 7, 2026 | 9.38 | 9.66 | 8.94 | 8.95 | 8.95 | -5.29% | 206,921 |
| May 6, 2026 | 8.99 | 9.51 | 8.93 | 9.45 | 9.45 | 5.12% | 449,340 |
| May 5, 2026 | 9.18 | 9.61 | 8.98 | 8.99 | 8.99 | -2.60% | 326,054 |
| May 4, 2026 | 8.59 | 10.19 | 8.59 | 9.23 | 9.23 | 8.08% | 572,628 |
| May 1, 2026 | 8.30 | 8.55 | 6.34 | 8.54 | 8.54 | 0.47% | 656,173 |
| Apr 30, 2026 | 8.84 | 9.00 | 8.50 | 8.50 | 8.50 | -2.07% | 239,376 |
| Apr 29, 2026 | 9.11 | 9.11 | 8.39 | 8.68 | 8.68 | -3.66% | 181,079 |
| Apr 28, 2026 | 9.40 | 9.40 | 8.80 | 9.01 | 9.01 | -5.26% | 201,352 |
| Apr 27, 2026 | 9.40 | 9.75 | 9.32 | 9.51 | 9.51 | 0.96% | 170,353 |
| Apr 24, 2026 | 9.68 | 9.77 | 9.27 | 9.42 | 9.42 | -1.15% | 193,414 |
| Apr 23, 2026 | 9.60 | 9.78 | 9.16 | 9.53 | 9.53 | -0.83% | 222,740 |
| Apr 22, 2026 | 8.99 | 9.61 | 8.82 | 9.61 | 9.61 | 10.84% | 277,535 |
| Apr 21, 2026 | 8.60 | 8.97 | 8.55 | 8.67 | 8.67 | 1.76% | 231,354 |
| Apr 20, 2026 | 8.17 | 8.62 | 7.93 | 8.52 | 8.52 | 5.19% | 271,347 |
| Apr 17, 2026 | 8.52 | 8.67 | 7.98 | 8.10 | 8.10 | -2.17% | 427,855 |
| Apr 16, 2026 | 7.85 | 8.28 | 7.53 | 8.28 | 8.28 | 6.70% | 197,653 |
| Apr 15, 2026 | 7.58 | 7.81 | 7.35 | 7.76 | 7.76 | 2.37% | 192,750 |
| Apr 14, 2026 | 7.69 | 7.77 | 6.75 | 7.58 | 7.58 | -2.45% | 530,135 |
| Apr 13, 2026 | 7.09 | 8.00 | 7.07 | 7.77 | 7.77 | 8.37% | 224,146 |
| Apr 10, 2026 | 7.45 | 7.54 | 7.11 | 7.17 | 7.17 | -2.32% | 110,890 |
| Apr 9, 2026 | 7.33 | 7.46 | 7.00 | 7.34 | 7.34 | -0.27% | 195,083 |
| Apr 8, 2026 | 6.86 | 7.40 | 6.75 | 7.36 | 7.36 | 11.68% | 175,990 |
| Apr 7, 2026 | 6.83 | 6.83 | 6.42 | 6.59 | 6.59 | -4.08% | 175,302 |
| Apr 6, 2026 | 6.60 | 6.97 | 6.57 | 6.87 | 6.87 | 3.46% | 127,949 |
| Apr 2, 2026 | 6.51 | 6.93 | 6.33 | 6.64 | 6.64 | -1.48% | 236,551 |
| Apr 1, 2026 | 6.88 | 7.02 | 6.60 | 6.74 | 6.74 | -0.59% | 169,608 |
| Mar 31, 2026 | 6.25 | 7.00 | 6.19 | 6.78 | 6.78 | 9.18% | 293,291 |
| Mar 30, 2026 | 6.27 | 6.68 | 6.05 | 6.21 | 6.21 | -0.96% | 166,112 |
| Mar 27, 2026 | 6.42 | 6.65 | 6.10 | 6.27 | 6.27 | -4.27% | 323,075 |
| Mar 26, 2026 | 6.11 | 8.00 | 6.11 | 6.55 | 6.55 | 4.97% | 777,315 |
| Mar 25, 2026 | 6.17 | 6.42 | 6.06 | 6.24 | 6.24 | 3.14% | 153,214 |
| Mar 24, 2026 | 5.85 | 6.24 | 5.85 | 6.05 | 6.05 | 0.50% | 199,589 |
| Mar 23, 2026 | 5.94 | 6.23 | 5.80 | 6.02 | 6.02 | 3.44% | 167,107 |
| Mar 20, 2026 | 6.13 | 6.26 | 5.82 | 5.82 | 5.82 | -5.37% | 617,909 |
| Mar 19, 2026 | 5.68 | 6.27 | 5.48 | 6.15 | 6.15 | 6.22% | 278,867 |
| Mar 18, 2026 | 5.91 | 6.19 | 5.79 | 5.79 | 5.79 | -3.34% | 215,081 |
| Mar 17, 2026 | 5.92 | 6.15 | 5.80 | 5.99 | 5.99 | 4.54% | 165,093 |
| Mar 16, 2026 | 5.77 | 6.01 | 5.63 | 5.73 | 5.73 | 1.24% | 212,995 |
| Mar 13, 2026 | 5.22 | 5.67 | 5.12 | 5.66 | 5.66 | 8.22% | 324,771 |
| Mar 12, 2026 | 5.40 | 5.68 | 4.98 | 5.23 | 5.23 | -4.91% | 656,886 |
| Mar 11, 2026 | 5.55 | 5.92 | 5.40 | 5.50 | 5.50 | -2.31% | 243,502 |
| Mar 10, 2026 | 5.59 | 5.96 | 5.52 | 5.63 | 5.63 | 2.18% | 320,587 |
| Mar 9, 2026 | 5.57 | 5.60 | 4.92 | 5.51 | 5.51 | -5.49% | 559,154 |
| Mar 6, 2026 | 6.26 | 6.26 | 5.78 | 5.83 | 5.83 | -8.19% | 413,522 |
| Mar 5, 2026 | 6.66 | 6.89 | 6.20 | 6.35 | 6.35 | -5.93% | 248,736 |
| Mar 4, 2026 | 6.91 | 7.14 | 6.73 | 6.75 | 6.75 | -0.15% | 168,510 |
| Mar 3, 2026 | 6.92 | 7.00 | 6.60 | 6.76 | 6.76 | -6.37% | 177,420 |