GrafTech International Ltd. (EAF)
NYSE: EAF · Real-Time Price · USD
10.14
+0.16 (1.60%)
At close: Jun 1, 2026, 4:00 PM EDT
10.14
0.00 (0.00%)
After-hours: Jun 1, 2026, 7:00 PM EDT
GrafTech International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 1, 2026 | 9.63 | 10.49 | 9.45 | 10.14 | 10.14 | 1.60% | 282,496 |
| May 29, 2026 | 9.98 | 10.20 | 9.50 | 9.98 | 9.98 | -0.20% | 393,895 |
| May 28, 2026 | 9.73 | 10.27 | 9.54 | 10.00 | 10.00 | 3.95% | 628,926 |
| May 27, 2026 | 9.08 | 10.13 | 9.00 | 9.62 | 9.62 | 5.95% | 309,092 |
| May 26, 2026 | 9.28 | 9.82 | 8.91 | 9.08 | 9.08 | -0.22% | 208,974 |
| May 22, 2026 | 8.68 | 9.10 | 8.67 | 9.10 | 9.10 | 5.69% | 205,365 |
| May 21, 2026 | 8.59 | 8.74 | 8.44 | 8.61 | 8.61 | 0.47% | 235,681 |
| May 20, 2026 | 8.60 | 8.88 | 8.37 | 8.57 | 8.57 | 0.35% | 111,266 |
| May 19, 2026 | 8.37 | 8.59 | 7.90 | 8.54 | 8.54 | 0.71% | 254,425 |
| May 18, 2026 | 9.05 | 9.05 | 8.40 | 8.48 | 8.48 | -5.57% | 100,131 |
| May 15, 2026 | 9.03 | 9.07 | 8.65 | 8.98 | 8.98 | -4.06% | 173,284 |
| May 14, 2026 | 9.29 | 9.47 | 8.97 | 9.36 | 9.36 | 0.97% | 150,914 |
| May 13, 2026 | 9.19 | 9.72 | 9.01 | 9.27 | 9.27 | 0.98% | 141,049 |
| May 12, 2026 | 10.05 | 10.05 | 9.14 | 9.18 | 9.18 | -8.47% | 174,803 |
| May 11, 2026 | 9.32 | 10.52 | 9.32 | 10.03 | 10.03 | 7.97% | 273,246 |
| May 8, 2026 | 9.08 | 9.33 | 8.89 | 9.29 | 9.29 | 3.80% | 133,543 |
| May 7, 2026 | 9.38 | 9.66 | 8.94 | 8.95 | 8.95 | -5.29% | 207,056 |
| May 6, 2026 | 8.99 | 9.51 | 8.93 | 9.45 | 9.45 | 5.12% | 449,352 |
| May 5, 2026 | 9.18 | 9.61 | 8.98 | 8.99 | 8.99 | -2.60% | 326,089 |
| May 4, 2026 | 8.59 | 10.19 | 8.59 | 9.23 | 9.23 | 8.08% | 572,638 |
| May 1, 2026 | 8.30 | 8.55 | 6.34 | 8.54 | 8.54 | 0.47% | 656,650 |
| Apr 30, 2026 | 8.84 | 9.00 | 8.50 | 8.50 | 8.50 | -2.07% | 239,720 |
| Apr 29, 2026 | 9.11 | 9.11 | 8.39 | 8.68 | 8.68 | -3.66% | 181,081 |
| Apr 28, 2026 | 9.40 | 9.40 | 8.80 | 9.01 | 9.01 | -5.26% | 201,667 |
| Apr 27, 2026 | 9.40 | 9.75 | 9.32 | 9.51 | 9.51 | 0.96% | 170,361 |
| Apr 24, 2026 | 9.68 | 9.77 | 9.27 | 9.42 | 9.42 | -1.15% | 193,714 |
| Apr 23, 2026 | 9.60 | 9.78 | 9.16 | 9.53 | 9.53 | -0.83% | 222,752 |
| Apr 22, 2026 | 8.99 | 9.61 | 8.82 | 9.61 | 9.61 | 10.84% | 277,656 |
| Apr 21, 2026 | 8.60 | 8.97 | 8.55 | 8.67 | 8.67 | 1.76% | 231,368 |
| Apr 20, 2026 | 8.17 | 8.62 | 7.93 | 8.52 | 8.52 | 5.19% | 271,425 |
| Apr 17, 2026 | 8.52 | 8.67 | 7.98 | 8.10 | 8.10 | -2.17% | 427,856 |
| Apr 16, 2026 | 7.85 | 8.28 | 7.53 | 8.28 | 8.28 | 6.70% | 197,882 |
| Apr 15, 2026 | 7.58 | 7.81 | 7.35 | 7.76 | 7.76 | 2.37% | 192,815 |
| Apr 14, 2026 | 7.69 | 7.77 | 6.75 | 7.58 | 7.58 | -2.45% | 537,112 |
| Apr 13, 2026 | 7.09 | 8.00 | 7.07 | 7.77 | 7.77 | 8.37% | 224,336 |
| Apr 10, 2026 | 7.45 | 7.54 | 7.11 | 7.17 | 7.17 | -2.32% | 110,906 |
| 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% | 176,119 |
| Apr 7, 2026 | 6.83 | 6.83 | 6.42 | 6.59 | 6.59 | -4.08% | 175,429 |
| Apr 6, 2026 | 6.60 | 6.97 | 6.57 | 6.87 | 6.87 | 3.46% | 139,464 |
| Apr 2, 2026 | 6.51 | 6.93 | 6.33 | 6.64 | 6.64 | -1.48% | 236,576 |
| 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% | 293,892 |
| Mar 30, 2026 | 6.27 | 6.68 | 6.05 | 6.21 | 6.21 | -0.96% | 166,474 |
| Mar 27, 2026 | 6.42 | 6.65 | 6.10 | 6.27 | 6.27 | -4.27% | 323,266 |
| Mar 26, 2026 | 6.11 | 8.00 | 6.11 | 6.55 | 6.55 | 4.97% | 778,081 |
| Mar 25, 2026 | 6.17 | 6.42 | 6.06 | 6.24 | 6.24 | 3.14% | 153,335 |
| Mar 24, 2026 | 5.85 | 6.24 | 5.85 | 6.05 | 6.05 | 0.50% | 199,594 |
| Mar 23, 2026 | 5.94 | 6.23 | 5.80 | 6.02 | 6.02 | 3.44% | 167,769 |
| Mar 20, 2026 | 6.13 | 6.26 | 5.82 | 5.82 | 5.82 | -5.37% | 618,916 |