GrafTech International Ltd. (EAF)
NYSE: EAF · Real-Time Price · USD
7.45
0.00 (0.00%)
At close: Oct 22, 2026, 4:00 PM EDT
7.62
+0.17 (2.28%)
Pre-market: Oct 23, 2026, 7:46 AM EDT
GrafTech International Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 350,232 |
| Oct 20, 2026 | 7.32 | 7.35 | 6.91 | 6.95 | 6.95 | -6.21% | 418,738 |
| Oct 19, 2026 | 7.20 | 7.46 | 7.03 | 7.41 | 7.41 | 4.37% | 385,330 |
| 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 |
| Sep 2, 2026 | 7.16 | 7.22 | 6.47 | 6.69 | 6.69 | -5.91% | 542,580 |
| Sep 1, 2026 | 7.07 | 7.69 | 6.99 | 7.11 | 7.11 | -1.25% | 358,880 |
| Aug 31, 2026 | 7.40 | 7.58 | 7.16 | 7.20 | 7.20 | -2.83% | 199,567 |
| Aug 28, 2026 | 7.50 | 7.84 | 7.35 | 7.41 | 7.41 | -0.27% | 195,939 |
| Aug 27, 2026 | 7.06 | 7.84 | 6.88 | 7.43 | 7.43 | 6.29% | 252,475 |
| Aug 26, 2026 | 6.70 | 7.28 | 6.70 | 6.99 | 6.99 | 4.33% | 243,574 |
| Aug 25, 2026 | 6.55 | 6.87 | 6.34 | 6.70 | 6.70 | 3.72% | 239,607 |
| Aug 24, 2026 | 6.80 | 6.80 | 6.32 | 6.46 | 6.46 | -5.42% | 246,769 |
| Aug 21, 2026 | 6.72 | 7.08 | 6.72 | 6.83 | 6.83 | 2.25% | 204,164 |
| Aug 20, 2026 | 6.91 | 7.08 | 6.59 | 6.68 | 6.68 | -4.84% | 230,652 |
| Aug 19, 2026 | 7.04 | 7.33 | 6.91 | 7.02 | 7.02 | 0.14% | 263,995 |
| Aug 18, 2026 | 7.25 | 7.32 | 6.93 | 7.01 | 7.01 | -4.76% | 223,467 |
| Aug 17, 2026 | 7.62 | 7.69 | 7.15 | 7.36 | 7.36 | -3.29% | 241,903 |
| Aug 14, 2026 | 7.72 | 7.90 | 7.51 | 7.61 | 7.61 | -2.31% | 146,711 |
| Aug 13, 2026 | 7.64 | 8.00 | 7.64 | 7.79 | 7.79 | 1.30% | 149,749 |