GrafTech International Ltd. (EAF)
NYSE: EAF · Real-Time Price · USD
11.59
+0.34 (3.00%)
Nov 12, 2026, 12:52 PM EST - Market open
GrafTech International Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 11.08 | 11.63 | 10.55 | 11.59 | 11.59 | 3.00% | 140,217 |
| Nov 11, 2026 | 10.59 | 11.56 | 10.43 | 11.25 | 11.25 | 9.33% | 247,325 |
| Nov 10, 2026 | 10.44 | 10.89 | 9.92 | 10.29 | 10.29 | -3.11% | 667,778 |
| Nov 9, 2026 | 9.84 | 10.62 | 9.63 | 10.62 | 10.62 | 10.86% | 516,488 |
| Nov 6, 2026 | 9.77 | 9.82 | 9.36 | 9.58 | 9.58 | 1.81% | 349,229 |
| Nov 5, 2026 | 10.61 | 10.62 | 8.93 | 9.41 | 9.41 | -11.48% | 671,630 |
| Nov 4, 2026 | 11.90 | 12.13 | 10.49 | 10.63 | 10.63 | -8.83% | 461,825 |
| Nov 3, 2026 | 11.40 | 11.70 | 11.19 | 11.66 | 11.66 | 2.91% | 314,865 |
| Nov 2, 2026 | 12.18 | 12.69 | 11.29 | 11.33 | 11.33 | -4.79% | 554,219 |
| Oct 30, 2026 | 11.65 | 12.00 | 11.53 | 11.90 | 11.90 | -1.24% | 389,146 |
| Oct 29, 2026 | 11.89 | 12.11 | 11.24 | 12.05 | 12.05 | -1.07% | 560,122 |
| Oct 28, 2026 | 11.81 | 12.39 | 11.56 | 12.18 | 12.18 | 2.96% | 758,961 |
| Oct 27, 2026 | 10.65 | 11.83 | 10.48 | 11.83 | 11.83 | 11.08% | 1,609,042 |
| Oct 26, 2026 | 8.76 | 11.51 | 8.60 | 10.65 | 10.65 | 25.15% | 2,155,548 |
| Oct 23, 2026 | 7.90 | 8.99 | 7.65 | 8.51 | 8.51 | 14.23% | 805,090 |
| Oct 22, 2026 | 7.27 | 7.47 | 6.90 | 7.45 | 7.45 | - | 397,543 |
| Oct 21, 2026 | 6.94 | 7.48 | 6.91 | 7.45 | 7.45 | 7.19% | 354,712 |
| Oct 20, 2026 | 7.32 | 7.35 | 6.91 | 6.95 | 6.95 | -6.21% | 418,748 |
| Oct 19, 2026 | 7.20 | 7.46 | 7.03 | 7.41 | 7.41 | 4.37% | 385,364 |
| Oct 16, 2026 | 7.27 | 7.57 | 6.96 | 7.10 | 7.10 | -3.53% | 540,016 |
| Oct 15, 2026 | 7.71 | 7.74 | 7.11 | 7.36 | 7.36 | -4.79% | 446,533 |
| Oct 14, 2026 | 8.00 | 8.41 | 7.64 | 7.73 | 7.73 | -5.85% | 577,223 |
| Oct 13, 2026 | 8.17 | 8.46 | 7.91 | 8.21 | 8.21 | -0.97% | 403,606 |
| Oct 12, 2026 | 9.04 | 9.04 | 8.29 | 8.29 | 8.29 | -9.00% | 457,534 |
| Oct 9, 2026 | 8.90 | 9.31 | 8.74 | 9.11 | 9.11 | 2.94% | 328,510 |
| Oct 8, 2026 | 8.49 | 8.90 | 8.26 | 8.85 | 8.85 | 3.51% | 517,310 |
| Oct 7, 2026 | 9.21 | 9.25 | 8.55 | 8.55 | 8.55 | -9.04% | 408,350 |
| Oct 6, 2026 | 8.92 | 10.00 | 8.85 | 9.40 | 9.40 | 6.58% | 463,539 |
| Oct 5, 2026 | 9.45 | 9.49 | 8.73 | 8.82 | 8.82 | -6.57% | 368,159 |
| Oct 2, 2026 | 9.28 | 9.48 | 9.07 | 9.44 | 9.44 | 4.08% | 274,906 |
| Oct 1, 2026 | 8.21 | 9.12 | 7.75 | 9.07 | 9.07 | 9.67% | 577,967 |
| Sep 30, 2026 | 8.50 | 8.90 | 8.25 | 8.27 | 8.27 | -3.27% | 467,127 |
| Sep 29, 2026 | 10.03 | 10.07 | 8.48 | 8.55 | 8.55 | -14.16% | 1,327,465 |
| Sep 28, 2026 | 10.78 | 11.03 | 9.94 | 9.96 | 9.96 | -10.19% | 733,005 |
| Sep 25, 2026 | 10.68 | 11.15 | 10.52 | 11.09 | 11.09 | 4.92% | 650,178 |
| Sep 24, 2026 | 11.15 | 11.73 | 10.36 | 10.57 | 10.57 | -6.95% | 654,428 |
| Sep 23, 2026 | 11.02 | 11.89 | 10.92 | 11.36 | 11.36 | 1.34% | 956,293 |
| Sep 22, 2026 | 9.50 | 11.31 | 9.39 | 11.21 | 11.21 | 19.76% | 1,253,411 |
| Sep 21, 2026 | 8.34 | 9.74 | 8.06 | 9.36 | 9.36 | 13.87% | 960,182 |
| Sep 18, 2026 | 8.06 | 8.25 | 7.31 | 8.22 | 8.22 | 2.75% | 1,406,179 |
| Sep 17, 2026 | 8.36 | 8.96 | 7.71 | 8.00 | 8.00 | -1.36% | 871,583 |
| Sep 16, 2026 | 7.12 | 8.38 | 7.12 | 8.11 | 8.11 | 13.74% | 1,127,825 |
| Sep 15, 2026 | 6.68 | 7.25 | 6.42 | 7.13 | 7.13 | 7.06% | 476,865 |
| Sep 14, 2026 | 6.37 | 6.70 | 6.19 | 6.66 | 6.66 | 1.22% | 381,173 |
| Sep 11, 2026 | 6.22 | 6.71 | 6.10 | 6.58 | 6.58 | 6.82% | 320,470 |
| Sep 10, 2026 | 6.15 | 6.70 | 6.05 | 6.16 | 6.16 | -0.16% | 420,199 |
| Sep 9, 2026 | 6.32 | 6.34 | 5.71 | 6.17 | 6.17 | -2.06% | 949,981 |
| Sep 8, 2026 | 7.11 | 7.62 | 6.27 | 6.30 | 6.30 | 1.61% | 1,381,184 |
| Sep 4, 2026 | 6.38 | 6.49 | 6.08 | 6.20 | 6.20 | -1.59% | 496,888 |
| Sep 3, 2026 | 6.72 | 6.92 | 6.26 | 6.30 | 6.30 | -5.83% | 392,518 |