GrafTech International Ltd. (EAF)
NYSE: EAF · Real-Time Price · USD
7.71
+0.07 (0.92%)
At close: Jun 18, 2026, 4:00 PM EDT
7.65
-0.06 (-0.78%)
After-hours: Jun 18, 2026, 7:00 PM EDT
GrafTech International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 10, 2026 | 8.10 | 8.32 | 7.54 | 7.82 | 7.82 | -3.81% | 238,799 |
| Jun 9, 2026 | 8.97 | 9.27 | 7.99 | 8.13 | 8.13 | -8.14% | 216,297 |
| Jun 8, 2026 | 8.93 | 8.95 | 8.58 | 8.85 | 8.85 | 1.49% | 175,495 |
| Jun 5, 2026 | 9.59 | 9.79 | 8.45 | 8.72 | 8.72 | -9.26% | 256,012 |
| Jun 4, 2026 | 9.79 | 9.87 | 9.50 | 9.61 | 9.61 | -3.13% | 149,301 |
| Jun 3, 2026 | 10.98 | 10.99 | 9.71 | 9.92 | 9.92 | -11.03% | 254,759 |
| Jun 2, 2026 | 10.15 | 11.28 | 10.01 | 11.15 | 11.15 | 9.96% | 233,902 |
| 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 |