GrafTech International Ltd. (EAF)
NYSE: EAF · Real-Time Price · USD
9.44
+0.37 (4.08%)
At close: Oct 2, 2026, 4:00 PM EDT
9.39
-0.05 (-0.53%)
After-hours: Oct 2, 2026, 7:30 PM EDT
GrafTech International Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |