GrafTech International Ltd. (EAF)
NYSE: EAF · Real-Time Price · USD
6.83
+0.15 (2.25%)
Aug 21, 2026, 4:00 PM EDT - Market closed
GrafTech International Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 12, 2026 | 8.00 | 8.07 | 7.47 | 7.69 | 7.69 | -2.78% | 206,842 |
| Aug 11, 2026 | 7.81 | 8.10 | 7.75 | 7.91 | 7.91 | 0.76% | 123,023 |
| Aug 10, 2026 | 8.19 | 8.29 | 7.83 | 7.85 | 7.85 | -3.44% | 213,487 |
| Aug 7, 2026 | 7.70 | 8.14 | 7.61 | 8.13 | 8.13 | 6.41% | 211,115 |
| Aug 6, 2026 | 7.55 | 7.90 | 7.47 | 7.64 | 7.64 | -0.39% | 190,081 |
| Aug 5, 2026 | 7.67 | 7.85 | 7.40 | 7.67 | 7.67 | -0.13% | 269,830 |
| Aug 4, 2026 | 7.67 | 7.92 | 7.62 | 7.68 | 7.68 | 2.54% | 223,469 |
| Aug 3, 2026 | 6.82 | 7.58 | 6.82 | 7.49 | 7.49 | 11.46% | 340,665 |
| Jul 31, 2026 | 6.44 | 6.75 | 6.28 | 6.72 | 6.72 | 3.54% | 389,056 |
| Jul 30, 2026 | 7.23 | 7.27 | 6.25 | 6.49 | 6.49 | -8.07% | 357,755 |
| Jul 29, 2026 | 7.67 | 7.90 | 7.01 | 7.06 | 7.06 | -8.07% | 327,557 |
| Jul 28, 2026 | 7.79 | 7.80 | 7.01 | 7.68 | 7.68 | -1.41% | 377,865 |
| Jul 27, 2026 | 7.55 | 8.48 | 7.52 | 7.79 | 7.79 | 4.70% | 592,834 |
| Jul 24, 2026 | 7.25 | 8.04 | 6.92 | 7.44 | 7.44 | 4.79% | 549,095 |
| Jul 23, 2026 | 6.73 | 7.35 | 6.72 | 7.10 | 7.10 | 4.26% | 448,641 |
| Jul 22, 2026 | 6.50 | 6.91 | 6.41 | 6.81 | 6.81 | 4.45% | 277,346 |
| Jul 21, 2026 | 6.41 | 6.66 | 6.27 | 6.52 | 6.52 | 3.16% | 310,511 |
| Jul 20, 2026 | 6.89 | 6.90 | 6.15 | 6.32 | 6.32 | -8.80% | 264,103 |
| Jul 17, 2026 | 6.95 | 7.00 | 6.54 | 6.93 | 6.93 | -6.22% | 419,316 |
| Jul 16, 2026 | 6.76 | 8.07 | 6.74 | 7.39 | 7.39 | 7.88% | 687,141 |
| Jul 15, 2026 | 6.72 | 7.00 | 6.38 | 6.85 | 6.85 | 3.47% | 567,599 |
| Jul 14, 2026 | 5.79 | 6.76 | 5.79 | 6.62 | 6.62 | 16.14% | 364,179 |
| Jul 13, 2026 | 5.82 | 5.87 | 5.57 | 5.70 | 5.70 | -3.23% | 185,353 |
| Jul 10, 2026 | 5.77 | 6.09 | 5.77 | 5.89 | 5.89 | 2.26% | 205,089 |
| Jul 9, 2026 | 5.75 | 5.94 | 5.56 | 5.76 | 5.76 | -0.35% | 253,433 |
| Jul 8, 2026 | 5.31 | 5.95 | 5.10 | 5.78 | 5.78 | 7.43% | 344,358 |
| Jul 7, 2026 | 5.76 | 6.18 | 5.37 | 5.38 | 5.38 | -7.40% | 244,990 |
| Jul 6, 2026 | 5.71 | 6.17 | 5.71 | 5.81 | 5.81 | 2.29% | 251,060 |
| Jul 2, 2026 | 6.12 | 6.50 | 5.56 | 5.68 | 5.68 | -5.96% | 331,553 |
| Jul 1, 2026 | 5.84 | 6.67 | 5.78 | 6.04 | 6.04 | 2.20% | 336,373 |
| Jun 30, 2026 | 5.94 | 6.43 | 5.64 | 5.91 | 5.91 | 2.07% | 536,527 |
| Jun 29, 2026 | 7.18 | 7.24 | 5.69 | 5.79 | 5.79 | -19.58% | 558,356 |
| Jun 26, 2026 | 7.14 | 7.40 | 6.80 | 7.20 | 7.20 | -1.64% | 2,214,064 |
| Jun 25, 2026 | 7.11 | 7.43 | 6.90 | 7.32 | 7.32 | 3.83% | 247,181 |
| Jun 24, 2026 | 6.99 | 7.35 | 6.70 | 7.05 | 7.05 | 0.43% | 262,923 |
| Jun 23, 2026 | 7.18 | 7.37 | 7.01 | 7.02 | 7.02 | -7.39% | 208,265 |
| Jun 22, 2026 | 7.75 | 7.84 | 7.42 | 7.58 | 7.58 | -1.69% | 173,764 |
| Jun 18, 2026 | 7.84 | 8.17 | 7.50 | 7.71 | 7.71 | 0.92% | 851,341 |
| Jun 17, 2026 | 8.16 | 8.38 | 7.58 | 7.64 | 7.64 | -6.14% | 288,281 |
| Jun 16, 2026 | 8.27 | 8.45 | 7.97 | 8.14 | 8.14 | -0.97% | 136,359 |
| Jun 15, 2026 | 8.45 | 8.92 | 8.19 | 8.22 | 8.22 | -3.86% | 225,344 |
| Jun 12, 2026 | 8.54 | 8.61 | 8.28 | 8.55 | 8.55 | 1.91% | 153,786 |
| Jun 11, 2026 | 7.88 | 8.47 | 7.80 | 8.39 | 8.39 | 7.29% | 163,457 |