SGL Carbon SE (ETR:SGL)
Germany
· Delayed Price · Currency is EUR 2.945
+0.030 (1.03%)
At close: Dec 5, 2025
SGL Carbon SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 2.91 | 3.00 | 2.91 | 2.95 | 2.95 | 1.03% | 231,716 |
| Dec 4, 2025 | 2.94 | 2.96 | 2.87 | 2.92 | 2.92 | -0.51% | 265,261 |
| Dec 3, 2025 | 2.90 | 3.00 | 2.90 | 2.93 | 2.93 | 0.51% | 128,537 |
| Dec 2, 2025 | 2.92 | 2.94 | 2.89 | 2.92 | 2.92 | -0.17% | 190,412 |
| Dec 1, 2025 | 2.95 | 2.95 | 2.89 | 2.92 | 2.92 | 0.17% | 163,953 |
| Nov 28, 2025 | 2.81 | 2.93 | 2.81 | 2.92 | 2.92 | 3.37% | 136,556 |
| Nov 27, 2025 | 2.76 | 2.83 | 2.76 | 2.82 | 2.82 | 2.36% | 107,792 |
| Nov 26, 2025 | 2.71 | 2.77 | 2.68 | 2.76 | 2.76 | 2.61% | 237,394 |
| Nov 25, 2025 | 2.61 | 2.71 | 2.58 | 2.69 | 2.69 | 3.67% | 334,048 |
| Nov 24, 2025 | 2.64 | 2.68 | 2.59 | 2.59 | 2.59 | -1.71% | 2,488,029 |
| Nov 21, 2025 | 2.61 | 2.66 | 2.58 | 2.64 | 2.64 | -0.38% | 163,549 |
| Nov 20, 2025 | 2.66 | 2.67 | 2.62 | 2.65 | 2.65 | -0.19% | 123,301 |
| Nov 19, 2025 | 2.60 | 2.69 | 2.59 | 2.65 | 2.65 | 2.32% | 208,953 |
| Nov 18, 2025 | 2.64 | 2.67 | 2.56 | 2.59 | 2.59 | -2.63% | 332,395 |
| Nov 17, 2025 | 2.65 | 2.72 | 2.59 | 2.66 | 2.66 | -0.19% | 438,763 |
| Nov 14, 2025 | 2.70 | 2.71 | 2.56 | 2.67 | 2.67 | -1.48% | 1,372,797 |
| Nov 13, 2025 | 2.72 | 2.76 | 2.70 | 2.71 | 2.71 | - | 413,510 |
| Nov 12, 2025 | 2.84 | 2.85 | 2.70 | 2.71 | 2.71 | -3.39% | 323,245 |
| Nov 11, 2025 | 2.90 | 2.90 | 2.78 | 2.80 | 2.80 | -3.28% | 434,123 |
| Nov 10, 2025 | 2.99 | 2.99 | 2.90 | 2.90 | 2.90 | -1.86% | 101,036 |
| Nov 7, 2025 | 3.00 | 3.02 | 2.93 | 2.95 | 2.95 | -1.50% | 319,570 |
| Nov 6, 2025 | 3.20 | 3.20 | 2.96 | 3.00 | 3.00 | 6.02% | 635,849 |
| Nov 5, 2025 | 2.87 | 2.90 | 2.83 | 2.83 | 2.83 | -2.42% | 370,379 |
| Nov 4, 2025 | 2.95 | 2.95 | 2.89 | 2.90 | 2.90 | -1.53% | 206,412 |
| Nov 3, 2025 | 3.07 | 3.07 | 2.94 | 2.94 | 2.94 | -4.08% | 293,116 |
| Oct 31, 2025 | 3.09 | 3.15 | 3.06 | 3.07 | 3.07 | -1.61% | 134,166 |
| Oct 30, 2025 | 3.09 | 3.15 | 3.09 | 3.12 | 3.12 | 0.16% | 185,575 |
| Oct 29, 2025 | 3.09 | 3.14 | 3.09 | 3.11 | 3.11 | -0.16% | 96,911 |
| Oct 28, 2025 | 3.14 | 3.15 | 3.08 | 3.12 | 3.12 | -0.80% | 223,293 |
| Oct 27, 2025 | 3.18 | 3.21 | 3.14 | 3.14 | 3.14 | -1.41% | 111,833 |
| Oct 24, 2025 | 3.20 | 3.25 | 3.16 | 3.19 | 3.19 | 0.16% | 217,927 |
| Oct 23, 2025 | 3.15 | 3.20 | 3.15 | 3.18 | 3.18 | 0.47% | 120,735 |
| Oct 22, 2025 | 3.15 | 3.19 | 3.14 | 3.17 | 3.17 | -1.40% | 115,701 |
| Oct 21, 2025 | 3.22 | 3.22 | 3.15 | 3.21 | 3.21 | -0.16% | 111,633 |
| Oct 20, 2025 | 3.16 | 3.23 | 3.16 | 3.22 | 3.22 | 1.26% | 136,668 |
| Oct 17, 2025 | 3.20 | 3.20 | 3.13 | 3.18 | 3.18 | -1.85% | 149,476 |
| Oct 16, 2025 | 3.24 | 3.27 | 3.20 | 3.24 | 3.24 | 0.78% | 236,656 |
| Oct 15, 2025 | 3.26 | 3.30 | 3.20 | 3.21 | 3.21 | -0.62% | 128,976 |
| Oct 14, 2025 | 3.33 | 3.33 | 3.21 | 3.23 | 3.23 | -2.12% | 92,973 |
| Oct 13, 2025 | 3.20 | 3.32 | 3.20 | 3.30 | 3.30 | 1.69% | 229,439 |
| Oct 10, 2025 | 3.31 | 3.38 | 3.25 | 3.25 | 3.25 | -1.22% | 157,179 |
| Oct 9, 2025 | 3.36 | 3.51 | 3.19 | 3.29 | 3.29 | -1.50% | 353,390 |
| Oct 8, 2025 | 3.36 | 3.37 | 3.31 | 3.34 | 3.34 | -0.89% | 103,206 |
| Oct 7, 2025 | 3.32 | 3.44 | 3.29 | 3.37 | 3.37 | 0.45% | 123,999 |
| Oct 6, 2025 | 3.28 | 3.36 | 3.15 | 3.35 | 3.35 | 3.72% | 280,309 |
| Oct 3, 2025 | 3.23 | 3.26 | 3.18 | 3.23 | 3.23 | -0.62% | 117,376 |
| Oct 2, 2025 | 3.29 | 3.35 | 3.20 | 3.25 | 3.25 | -0.15% | 239,189 |
| Oct 1, 2025 | 3.19 | 3.26 | 3.10 | 3.26 | 3.26 | 3.33% | 414,560 |
| Sep 30, 2025 | 3.21 | 3.23 | 3.14 | 3.15 | 3.15 | -2.48% | 179,677 |
| Sep 29, 2025 | 3.25 | 3.30 | 3.20 | 3.23 | 3.23 | -0.62% | 128,684 |
| Sep 26, 2025 | 3.30 | 3.33 | 3.21 | 3.25 | 3.25 | 0.15% | 380,440 |
| Sep 25, 2025 | 3.30 | 3.40 | 3.25 | 3.25 | 3.25 | -2.70% | 270,927 |
| Sep 24, 2025 | 3.36 | 3.36 | 3.28 | 3.34 | 3.34 | 0.76% | 298,599 |
| Sep 23, 2025 | 3.28 | 3.35 | 3.27 | 3.31 | 3.31 | 1.53% | 177,113 |
| Sep 22, 2025 | 3.25 | 3.30 | 3.14 | 3.26 | 3.26 | -0.61% | 413,786 |
| Sep 19, 2025 | 3.40 | 3.44 | 3.28 | 3.28 | 3.28 | -3.10% | 471,472 |
| Sep 18, 2025 | 3.43 | 3.48 | 3.37 | 3.39 | 3.39 | 0.74% | 149,204 |
| Sep 17, 2025 | 3.38 | 3.42 | 3.34 | 3.36 | 3.36 | 0.15% | 81,235 |
| Sep 16, 2025 | 3.32 | 3.36 | 3.31 | 3.36 | 3.36 | 1.21% | 91,573 |
| Sep 15, 2025 | 3.28 | 3.35 | 3.23 | 3.32 | 3.32 | 1.69% | 122,009 |
| Sep 12, 2025 | 3.25 | 3.27 | 3.20 | 3.26 | 3.26 | 0.93% | 68,149 |
| Sep 11, 2025 | 3.29 | 3.30 | 3.21 | 3.23 | 3.23 | -1.97% | 166,726 |
| Sep 10, 2025 | 3.30 | 3.33 | 3.26 | 3.30 | 3.30 | 0.30% | 103,036 |
| Sep 9, 2025 | 3.27 | 3.31 | 3.26 | 3.29 | 3.29 | 0.15% | 125,877 |
| Sep 8, 2025 | 3.23 | 3.28 | 3.20 | 3.28 | 3.28 | 2.18% | 162,215 |
| Sep 5, 2025 | 3.22 | 3.30 | 3.21 | 3.21 | 3.21 | -1.38% | 108,630 |
| Sep 4, 2025 | 3.26 | 3.29 | 3.24 | 3.26 | 3.26 | -1.06% | 139,140 |
| Sep 3, 2025 | 3.31 | 3.38 | 3.25 | 3.29 | 3.29 | 0.46% | 112,287 |
| Sep 2, 2025 | 3.38 | 3.40 | 3.27 | 3.28 | 3.28 | -2.53% | 202,064 |
| Sep 1, 2025 | 3.37 | 3.41 | 3.35 | 3.36 | 3.36 | -0.74% | 61,382 |
| Aug 29, 2025 | 3.44 | 3.44 | 3.34 | 3.39 | 3.39 | 0.89% | 100,979 |
| Aug 28, 2025 | 3.33 | 3.39 | 3.28 | 3.36 | 3.36 | 2.44% | 123,944 |
| Aug 27, 2025 | 3.34 | 3.34 | 3.28 | 3.28 | 3.28 | -1.95% | 63,413 |
| Aug 26, 2025 | 3.33 | 3.36 | 3.29 | 3.34 | 3.34 | -0.45% | 127,996 |
| Aug 25, 2025 | 3.36 | 3.39 | 3.34 | 3.36 | 3.36 | -0.45% | 59,072 |
| Aug 22, 2025 | 3.37 | 3.41 | 3.34 | 3.37 | 3.37 | -0.74% | 100,530 |
| Aug 21, 2025 | 3.29 | 3.40 | 3.26 | 3.40 | 3.40 | 2.57% | 99,017 |
| Aug 20, 2025 | 3.33 | 3.35 | 3.30 | 3.31 | 3.31 | -1.49% | 59,683 |
| Aug 19, 2025 | 3.35 | 3.40 | 3.34 | 3.36 | 3.36 | 1.20% | 62,899 |
| Aug 18, 2025 | 3.32 | 3.45 | 3.27 | 3.32 | 3.32 | 2.00% | 145,168 |
| Aug 15, 2025 | 3.45 | 3.45 | 3.26 | 3.26 | 3.26 | -3.12% | 130,558 |
| Aug 14, 2025 | 3.35 | 3.44 | 3.31 | 3.36 | 3.36 | 0.60% | 106,965 |
| Aug 13, 2025 | 3.33 | 3.37 | 3.26 | 3.34 | 3.34 | -0.30% | 190,498 |
| Aug 12, 2025 | 3.40 | 3.42 | 3.35 | 3.35 | 3.35 | -1.90% | 81,628 |
| Aug 11, 2025 | 3.59 | 3.62 | 3.42 | 3.42 | 3.42 | -2.43% | 125,964 |
| Aug 8, 2025 | 3.48 | 3.55 | 3.42 | 3.50 | 3.50 | 1.89% | 162,161 |
| Aug 7, 2025 | 3.37 | 3.48 | 3.20 | 3.44 | 3.44 | -4.58% | 329,983 |
| Aug 6, 2025 | 3.60 | 3.62 | 3.56 | 3.60 | 3.60 | 0.84% | 71,658 |
| Aug 5, 2025 | 3.54 | 3.59 | 3.53 | 3.57 | 3.57 | 2.15% | 120,416 |
| Aug 4, 2025 | 3.34 | 3.52 | 3.34 | 3.50 | 3.50 | 1.90% | 86,146 |
| Aug 1, 2025 | 3.42 | 3.44 | 3.35 | 3.43 | 3.43 | -0.72% | 137,965 |
| Jul 31, 2025 | 3.56 | 3.63 | 3.44 | 3.46 | 3.46 | -3.22% | 137,350 |
| Jul 30, 2025 | 3.54 | 3.59 | 3.50 | 3.57 | 3.57 | 1.13% | 86,136 |
| Jul 29, 2025 | 3.60 | 3.63 | 3.53 | 3.53 | 3.53 | -1.67% | 110,719 |
| Jul 28, 2025 | 3.72 | 3.75 | 3.59 | 3.59 | 3.59 | -2.84% | 154,395 |
| Jul 25, 2025 | 3.66 | 3.71 | 3.62 | 3.70 | 3.70 | -0.14% | 47,236 |
| Jul 24, 2025 | 3.89 | 3.89 | 3.70 | 3.70 | 3.70 | -3.52% | 74,051 |
| Jul 23, 2025 | 3.73 | 3.86 | 3.73 | 3.84 | 3.84 | 3.93% | 77,203 |
| Jul 22, 2025 | 3.80 | 3.82 | 3.66 | 3.69 | 3.69 | -4.53% | 95,464 |
| Jul 21, 2025 | 3.95 | 3.97 | 3.83 | 3.87 | 3.87 | -2.15% | 158,335 |