SGL Carbon SE (FRA:SGL)
Germany
· Delayed Price · Currency is EUR 2.880
-0.050 (-1.71%)
Last updated: Dec 4, 2025, 1:25 PM CET
SGL Carbon SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 2.86 | 3.00 | 2.86 | 2.93 | 2.93 | 0.69% | 566 |
| Dec 4, 2025 | 2.92 | 2.92 | 2.91 | 2.91 | 2.91 | 0.52% | 40 |
| Dec 3, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | -0.17% | - |
| Dec 2, 2025 | 2.89 | 2.90 | 2.89 | 2.90 | 2.90 | -0.51% | 841 |
| Dec 1, 2025 | 2.89 | 2.92 | 2.89 | 2.92 | 2.92 | 0.52% | 1,000 |
| Nov 28, 2025 | 2.79 | 2.90 | 2.79 | 2.90 | 2.90 | 0.52% | 4,640 |
| Nov 27, 2025 | 2.73 | 2.89 | 2.73 | 2.89 | 2.89 | 4.72% | 2,450 |
| Nov 26, 2025 | 2.66 | 2.76 | 2.66 | 2.76 | 2.76 | 4.55% | 500 |
| Nov 25, 2025 | 2.59 | 2.72 | 2.59 | 2.64 | 2.64 | 0.38% | 750 |
| Nov 24, 2025 | 2.61 | 2.63 | 2.61 | 2.63 | 2.63 | 1.55% | 50 |
| Nov 21, 2025 | 2.59 | 2.59 | 2.59 | 2.59 | 2.59 | -2.45% | - |
| Nov 20, 2025 | 2.65 | 2.66 | 2.65 | 2.65 | 2.65 | 2.91% | 1,550 |
| Nov 19, 2025 | 2.58 | 2.58 | 2.58 | 2.58 | 2.58 | -0.58% | 800 |
| Nov 18, 2025 | 2.61 | 2.61 | 2.57 | 2.59 | 2.59 | -0.38% | 814 |
| Nov 17, 2025 | 2.65 | 2.65 | 2.60 | 2.60 | 2.60 | -4.06% | 1,000 |
| Nov 14, 2025 | 2.73 | 2.73 | 2.71 | 2.71 | 2.71 | -0.73% | 4,260 |
| Nov 13, 2025 | 2.72 | 2.73 | 2.72 | 2.73 | 2.73 | -2.85% | 800 |
| Nov 12, 2025 | 2.80 | 2.81 | 2.79 | 2.81 | 2.81 | -2.26% | 10,009 |
| Nov 11, 2025 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | -3.36% | - |
| Nov 10, 2025 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | 0.34% | - |
| Nov 7, 2025 | 2.97 | 2.97 | 2.97 | 2.97 | 2.97 | -0.50% | - |
| Nov 6, 2025 | 2.95 | 3.07 | 2.95 | 2.98 | 2.98 | 4.01% | 1,030 |
| Nov 5, 2025 | 2.87 | 2.87 | 2.87 | 2.87 | 2.87 | -1.38% | - |
| Nov 4, 2025 | 2.96 | 2.96 | 2.89 | 2.91 | 2.91 | -2.19% | 4,901 |
| Nov 3, 2025 | 3.12 | 3.12 | 2.97 | 2.97 | 2.97 | -3.73% | 2,550 |
| Oct 31, 2025 | 3.09 | 3.09 | 3.09 | 3.09 | 3.09 | - | - |
| Oct 30, 2025 | 3.09 | 3.10 | 3.09 | 3.09 | 3.09 | - | 900 |
| Oct 29, 2025 | 3.09 | 3.09 | 3.09 | 3.09 | 3.09 | -0.16% | - |
| Oct 28, 2025 | 3.13 | 3.13 | 3.09 | 3.09 | 3.09 | -1.90% | 300 |
| Oct 27, 2025 | 3.16 | 3.16 | 3.15 | 3.15 | 3.15 | -0.63% | 100 |
| Oct 24, 2025 | 3.15 | 3.18 | 3.15 | 3.17 | 3.17 | -0.31% | 250 |
| Oct 23, 2025 | 3.14 | 3.18 | 3.14 | 3.18 | 3.18 | 1.11% | 100 |
| Oct 22, 2025 | 3.16 | 3.16 | 3.15 | 3.15 | 3.15 | 0.16% | 200 |
| Oct 21, 2025 | 3.18 | 3.20 | 3.14 | 3.14 | 3.14 | -2.03% | 5,256 |
| Oct 20, 2025 | 3.21 | 3.21 | 3.21 | 3.21 | 3.21 | 1.10% | - |
| Oct 17, 2025 | 3.20 | 3.20 | 3.13 | 3.17 | 3.17 | -1.25% | 540 |
| Oct 16, 2025 | 3.20 | 3.21 | 3.20 | 3.21 | 3.21 | -1.53% | 898 |
| Oct 15, 2025 | 3.20 | 3.28 | 3.20 | 3.26 | 3.26 | 2.03% | 1,522 |
| Oct 14, 2025 | 3.28 | 3.28 | 3.20 | 3.20 | 3.20 | -3.03% | 1,000 |
| Oct 13, 2025 | 3.20 | 3.31 | 3.20 | 3.30 | 3.30 | 2.49% | 9,044 |
| Oct 10, 2025 | 3.28 | 3.30 | 3.22 | 3.22 | 3.22 | -6.27% | 400 |
| Oct 9, 2025 | 3.35 | 3.43 | 3.35 | 3.43 | 3.43 | 0.88% | 290 |
| Oct 8, 2025 | 3.32 | 3.40 | 3.32 | 3.40 | 3.40 | 1.95% | 3,500 |
| Oct 7, 2025 | 3.30 | 3.34 | 3.30 | 3.34 | 3.34 | 2.62% | 500 |
| Oct 6, 2025 | 3.18 | 3.25 | 3.15 | 3.25 | 3.25 | 0.15% | 6,839 |
| Oct 3, 2025 | 3.21 | 3.25 | 3.20 | 3.25 | 3.25 | 0.31% | 360 |
| Oct 2, 2025 | 3.24 | 3.25 | 3.24 | 3.24 | 3.24 | 3.19% | 1,011 |
| Oct 1, 2025 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | -2.49% | - |
| Sep 30, 2025 | 3.20 | 3.22 | 3.20 | 3.22 | 3.22 | -0.16% | 1 |
| Sep 29, 2025 | 3.35 | 3.35 | 3.22 | 3.22 | 3.22 | 0.31% | 2,199 |
| Sep 26, 2025 | 3.21 | 3.21 | 3.21 | 3.21 | 3.21 | -3.89% | 500 |
| Sep 25, 2025 | 3.28 | 3.34 | 3.28 | 3.34 | 3.34 | 2.77% | 200 |
| Sep 24, 2025 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | -1.37% | - |
| Sep 23, 2025 | 3.23 | 3.30 | 3.23 | 3.30 | 3.30 | 2.81% | 50 |
| Sep 22, 2025 | 3.26 | 3.26 | 3.19 | 3.21 | 3.21 | -5.32% | 6,240 |
| Sep 19, 2025 | 3.39 | 3.39 | 3.39 | 3.39 | 3.39 | 1.80% | - |
| Sep 18, 2025 | 3.35 | 3.41 | 3.33 | 3.33 | 3.33 | -1.48% | 2,600 |
| Sep 17, 2025 | 3.34 | 3.38 | 3.34 | 3.38 | 3.38 | 3.21% | 3,100 |
| Sep 16, 2025 | 3.27 | 3.27 | 3.27 | 3.27 | 3.27 | -1.21% | - |
| Sep 15, 2025 | 3.21 | 3.32 | 3.21 | 3.31 | 3.31 | 3.28% | 265 |
| Sep 12, 2025 | 3.20 | 3.22 | 3.20 | 3.21 | 3.21 | -1.23% | 460 |
| Sep 11, 2025 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | -1.52% | - |
| Sep 10, 2025 | 3.27 | 3.30 | 3.27 | 3.30 | 3.30 | 1.38% | - |
| Sep 9, 2025 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | 1.56% | - |
| Sep 8, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | -1.99% | 217 |
| Sep 5, 2025 | 3.25 | 3.27 | 3.25 | 3.27 | 3.27 | 0.46% | 3,936 |
| Sep 4, 2025 | 3.28 | 3.28 | 3.25 | 3.25 | 3.25 | -1.07% | 3,000 |
| Sep 3, 2025 | 3.29 | 3.29 | 3.29 | 3.29 | 3.29 | -2.67% | - |
| Sep 2, 2025 | 3.35 | 3.38 | 3.35 | 3.38 | 3.38 | -0.74% | 1,000 |
| Sep 1, 2025 | 3.39 | 3.40 | 3.39 | 3.40 | 3.40 | 1.95% | 600 |
| Aug 29, 2025 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | -0.60% | - |
| Aug 28, 2025 | 3.27 | 3.36 | 3.27 | 3.36 | 3.36 | 2.29% | 3,035 |
| Aug 27, 2025 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | -1.94% | - |
| Aug 26, 2025 | 3.32 | 3.35 | 3.32 | 3.35 | 3.35 | -0.89% | 100 |
| Aug 25, 2025 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | -0.30% | - |
| Aug 22, 2025 | 3.34 | 3.39 | 3.34 | 3.39 | 3.39 | 3.04% | 1,000 |
| Aug 21, 2025 | 3.29 | 3.29 | 3.29 | 3.29 | 3.29 | -0.30% | - |
| Aug 20, 2025 | 3.34 | 3.34 | 3.30 | 3.30 | 3.30 | -1.64% | 588 |
| Aug 19, 2025 | 3.29 | 3.37 | 3.29 | 3.35 | 3.35 | 1.36% | 2,748 |
| Aug 18, 2025 | 3.31 | 3.31 | 3.29 | 3.31 | 3.31 | -1.78% | 3,301 |
| Aug 15, 2025 | 3.37 | 3.37 | 3.37 | 3.37 | 3.37 | 1.05% | - |
| Aug 14, 2025 | 3.28 | 3.42 | 3.28 | 3.33 | 3.33 | 0.45% | 899 |
| Aug 13, 2025 | 3.32 | 3.35 | 3.32 | 3.32 | 3.32 | -0.60% | 12,613 |
| Aug 12, 2025 | 3.42 | 3.42 | 3.34 | 3.34 | 3.34 | -5.79% | 950 |
| Aug 11, 2025 | 3.47 | 3.54 | 3.47 | 3.54 | 3.54 | 3.21% | 30 |
| Aug 8, 2025 | 3.42 | 3.50 | 3.42 | 3.43 | 3.43 | -1.72% | 1,413 |
| Aug 7, 2025 | 3.37 | 3.49 | 3.37 | 3.49 | 3.49 | -3.06% | 3,000 |
| Aug 6, 2025 | 3.54 | 3.60 | 3.54 | 3.60 | 3.60 | 2.42% | - |
| Aug 5, 2025 | 3.46 | 3.56 | 3.46 | 3.52 | 3.52 | 2.63% | 14,389 |
| Aug 4, 2025 | 3.42 | 3.43 | 3.42 | 3.43 | 3.43 | -0.58% | 621 |
| Aug 1, 2025 | 3.39 | 3.45 | 3.39 | 3.45 | 3.45 | -3.50% | 100 |
| Jul 31, 2025 | 3.51 | 3.57 | 3.51 | 3.57 | 3.57 | 0.85% | 150 |
| Jul 30, 2025 | 3.52 | 3.54 | 3.52 | 3.54 | 3.54 | 1.58% | 1,500 |
| Jul 29, 2025 | 3.59 | 3.59 | 3.49 | 3.49 | 3.49 | -9.24% | 391 |
| Jul 28, 2025 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | 5.35% | 1,000 |
| Jul 25, 2025 | 3.65 | 3.65 | 3.65 | 3.65 | 3.65 | -5.57% | - |
| Jul 24, 2025 | 3.85 | 3.86 | 3.85 | 3.86 | 3.86 | 5.18% | 1,000 |
| Jul 23, 2025 | 3.67 | 3.67 | 3.67 | 3.67 | 3.67 | -2.78% | - |
| Jul 22, 2025 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | -4.19% | - |
| Jul 21, 2025 | 3.88 | 3.94 | 3.88 | 3.94 | 3.94 | 1.55% | 770 |