GrafTech International Ltd. (EAF)
NYSE: EAF · Real-Time Price · USD
6.58
+0.42 (6.82%)
At close: Sep 11, 2026, 4:00 PM EDT
6.49
-0.09 (-1.37%)
After-hours: Sep 11, 2026, 7:30 PM EDT
GrafTech International Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |