SGL Carbon SE (VIE:SGL)
Austria
· Delayed Price · Currency is EUR 3.705
-0.220 (-5.61%)
Last updated: Mar 9, 2026, 3:30 PM CET
SGL Carbon SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 3.93 | 4.01 | 3.93 | 3.93 | 3.93 | -2.61% | - |
| Mar 5, 2026 | 3.93 | 4.06 | 3.93 | 4.03 | 4.03 | 3.47% | - |
| Mar 4, 2026 | 3.86 | 3.90 | 3.83 | 3.90 | 3.90 | 0.91% | 6,474 |
| Mar 3, 2026 | 4.02 | 4.02 | 3.86 | 3.86 | 3.86 | -5.04% | - |
| Mar 2, 2026 | 3.91 | 4.07 | 3.91 | 4.07 | 4.07 | 3.44% | 6,548 |
| Feb 27, 2026 | 3.90 | 3.93 | 3.89 | 3.93 | 3.93 | 1.03% | - |
| Feb 26, 2026 | 3.86 | 3.95 | 3.86 | 3.89 | 3.89 | -0.26% | 3,274 |
| Feb 25, 2026 | 3.96 | 3.98 | 3.90 | 3.90 | 3.90 | 0.52% | - |
| Feb 24, 2026 | 4.09 | 4.15 | 3.88 | 3.88 | 3.88 | -8.92% | 3,274 |
| Feb 23, 2026 | 4.23 | 4.27 | 4.23 | 4.26 | 4.26 | -0.47% | - |
| Feb 20, 2026 | 4.36 | 4.36 | 4.28 | 4.28 | 4.28 | -2.06% | - |
| Feb 19, 2026 | 4.41 | 4.41 | 4.34 | 4.37 | 4.37 | -0.34% | - |
| Feb 18, 2026 | 4.37 | 4.41 | 4.37 | 4.39 | 4.39 | -1.46% | - |
| Feb 17, 2026 | 4.54 | 4.54 | 4.39 | 4.45 | 4.45 | -2.31% | - |
| Feb 16, 2026 | 4.65 | 4.65 | 4.56 | 4.56 | 4.56 | -1.94% | - |
| Feb 13, 2026 | 4.66 | 4.66 | 4.55 | 4.65 | 4.65 | -0.43% | 6,574 |
| Feb 12, 2026 | 4.67 | 4.80 | 4.67 | 4.67 | 4.67 | - | - |
| Feb 11, 2026 | 4.65 | 4.67 | 4.65 | 4.67 | 4.67 | 1.19% | - |
| Feb 10, 2026 | 4.56 | 4.61 | 4.56 | 4.61 | 4.61 | 1.32% | - |
| Feb 9, 2026 | 4.49 | 4.55 | 4.48 | 4.55 | 4.55 | 0.55% | - |
| Feb 6, 2026 | 4.46 | 4.53 | 4.43 | 4.53 | 4.53 | 1.00% | - |
| Feb 5, 2026 | 4.50 | 4.50 | 4.47 | 4.48 | 4.48 | -0.11% | - |
| Feb 4, 2026 | 4.37 | 4.56 | 4.36 | 4.49 | 4.49 | 3.34% | - |
| Feb 3, 2026 | 4.18 | 4.36 | 4.18 | 4.34 | 4.34 | 4.45% | - |
| Feb 2, 2026 | 4.10 | 4.16 | 4.10 | 4.16 | 4.16 | 1.34% | - |
| Jan 30, 2026 | 4.01 | 4.10 | 3.83 | 4.10 | 4.10 | 0.99% | 5,470 |
| Jan 29, 2026 | 4.07 | 4.07 | 4.03 | 4.06 | 4.06 | -0.49% | - |
| Jan 28, 2026 | 4.11 | 4.11 | 4.02 | 4.08 | 4.08 | 0.25% | - |
| Jan 27, 2026 | 4.01 | 4.07 | 4.00 | 4.07 | 4.07 | 0.25% | 3,274 |
| Jan 26, 2026 | 4.08 | 4.08 | 4.04 | 4.06 | 4.06 | -1.34% | 1,000 |
| Jan 23, 2026 | 4.06 | 4.12 | 4.04 | 4.12 | 4.12 | 3.78% | - |
| Jan 22, 2026 | 3.75 | 3.97 | 3.75 | 3.97 | 3.97 | 7.60% | 6,865 |
| Jan 21, 2026 | 3.52 | 3.69 | 3.52 | 3.69 | 3.69 | 4.84% | 2,619 |
| Jan 20, 2026 | 3.51 | 3.52 | 3.47 | 3.52 | 3.52 | -0.71% | 3,200 |
| Jan 19, 2026 | 3.58 | 3.58 | 3.53 | 3.54 | 3.54 | -2.48% | - |
| Jan 16, 2026 | 3.68 | 3.68 | 3.55 | 3.63 | 3.63 | -4.10% | - |
| Jan 15, 2026 | 3.16 | 3.79 | 3.16 | 3.79 | 3.79 | 20.93% | - |
| Jan 14, 2026 | 3.16 | 3.16 | 3.11 | 3.13 | 3.13 | -0.48% | - |
| Jan 13, 2026 | 3.16 | 3.16 | 3.12 | 3.15 | 3.15 | -0.47% | - |
| Jan 12, 2026 | 3.24 | 3.24 | 3.16 | 3.16 | 3.16 | -2.17% | - |
| Jan 9, 2026 | 3.39 | 3.39 | 3.23 | 3.23 | 3.23 | -5.14% | - |
| Jan 8, 2026 | 3.45 | 3.45 | 3.40 | 3.41 | 3.41 | -3.95% | - |
| Jan 7, 2026 | 3.38 | 3.55 | 3.38 | 3.55 | 3.55 | 6.78% | - |
| Jan 6, 2026 | 3.15 | 3.33 | 3.15 | 3.32 | 3.32 | 3.91% | - |
| Jan 5, 2026 | 3.19 | 3.20 | 3.16 | 3.20 | 3.20 | 0.63% | - |
| Jan 2, 2026 | 3.13 | 3.18 | 3.12 | 3.18 | 3.18 | 2.58% | 2,000 |
| Dec 30, 2025 | 3.06 | 3.10 | 3.06 | 3.10 | 3.10 | 1.31% | - |
| Dec 29, 2025 | 3.12 | 3.12 | 3.05 | 3.06 | 3.06 | -2.71% | 4,800 |
| Dec 23, 2025 | 3.02 | 3.14 | 3.02 | 3.14 | 3.14 | 3.46% | - |
| Dec 22, 2025 | 2.98 | 3.04 | 2.98 | 3.04 | 3.04 | 1.00% | - |
| Dec 19, 2025 | 2.96 | 3.01 | 2.95 | 3.01 | 3.01 | 4.34% | - |
| Dec 18, 2025 | 2.85 | 2.88 | 2.84 | 2.88 | 2.88 | -0.17% | - |
| Dec 17, 2025 | 2.87 | 2.89 | 2.84 | 2.89 | 2.89 | 1.23% | - |
| Dec 16, 2025 | 2.88 | 2.90 | 2.85 | 2.85 | 2.85 | -2.56% | - |
| Dec 15, 2025 | 2.94 | 2.94 | 2.93 | 2.93 | 2.93 | -1.85% | - |
| Dec 12, 2025 | 2.95 | 3.02 | 2.95 | 2.98 | 2.98 | 0.34% | - |
| Dec 11, 2025 | 3.01 | 3.04 | 2.97 | 2.97 | 2.97 | -0.50% | 2,000 |
| Dec 10, 2025 | 2.92 | 2.99 | 2.92 | 2.99 | 2.99 | 0.67% | - |
| Dec 9, 2025 | 2.93 | 2.97 | 2.93 | 2.97 | 2.97 | 1.89% | - |
| Dec 8, 2025 | 2.93 | 2.93 | 2.91 | 2.91 | 2.91 | -1.85% | - |
| Dec 5, 2025 | 2.92 | 2.98 | 2.92 | 2.97 | 2.97 | 2.24% | - |
| Dec 4, 2025 | 2.94 | 2.94 | 2.88 | 2.90 | 2.90 | -1.69% | - |
| Dec 3, 2025 | 2.93 | 2.96 | 2.93 | 2.95 | 2.95 | 0.85% | - |
| Dec 2, 2025 | 2.93 | 2.94 | 2.91 | 2.93 | 2.93 | 0.69% | - |
| Dec 1, 2025 | 2.92 | 2.93 | 2.91 | 2.91 | 2.91 | -0.34% | - |
| Nov 28, 2025 | 2.83 | 2.92 | 2.83 | 2.92 | 2.92 | 1.92% | - |
| Nov 27, 2025 | 2.77 | 2.86 | 2.77 | 2.86 | 2.86 | 3.81% | - |
| Nov 26, 2025 | 2.71 | 2.76 | 2.71 | 2.76 | 2.76 | 3.18% | - |
| Nov 25, 2025 | 2.62 | 2.67 | 2.62 | 2.67 | 2.67 | 2.30% | - |
| Nov 24, 2025 | 2.67 | 2.67 | 2.61 | 2.61 | 2.61 | -0.76% | 38 |
| Nov 21, 2025 | 2.63 | 2.64 | 2.60 | 2.63 | 2.63 | -0.57% | - |
| Nov 20, 2025 | 2.66 | 2.66 | 2.63 | 2.65 | 2.65 | - | 322 |
| Nov 19, 2025 | 2.60 | 2.65 | 2.60 | 2.65 | 2.65 | 2.12% | - |
| Nov 18, 2025 | 2.65 | 2.65 | 2.58 | 2.59 | 2.59 | -2.45% | - |
| Nov 17, 2025 | 2.63 | 2.66 | 2.63 | 2.66 | 2.66 | -0.56% | - |
| Nov 14, 2025 | 2.70 | 2.70 | 2.59 | 2.67 | 2.67 | -2.20% | - |
| Nov 13, 2025 | 2.70 | 2.74 | 2.70 | 2.73 | 2.73 | 0.37% | - |
| Nov 12, 2025 | 2.80 | 2.83 | 2.72 | 2.72 | 2.72 | -3.55% | 1,000 |
| Nov 11, 2025 | 2.88 | 2.88 | 2.82 | 2.82 | 2.82 | -2.93% | - |
| Nov 10, 2025 | 2.99 | 2.99 | 2.91 | 2.91 | 2.91 | -1.86% | - |
| Nov 7, 2025 | 3.01 | 3.01 | 2.95 | 2.96 | 2.96 | -0.34% | - |
| Nov 6, 2025 | 3.07 | 3.08 | 2.97 | 2.97 | 2.97 | 2.95% | - |
| Nov 5, 2025 | 2.88 | 2.90 | 2.87 | 2.89 | 2.89 | -1.37% | - |
| Nov 4, 2025 | 2.92 | 2.93 | 2.91 | 2.93 | 2.93 | -1.52% | - |
| Nov 3, 2025 | 3.05 | 3.05 | 2.97 | 2.97 | 2.97 | -4.04% | - |
| Oct 31, 2025 | 3.11 | 3.12 | 3.09 | 3.10 | 3.10 | -0.96% | - |
| Oct 30, 2025 | 3.11 | 3.13 | 3.10 | 3.13 | 3.13 | 0.32% | - |
| Oct 29, 2025 | 3.11 | 3.13 | 3.11 | 3.12 | 3.12 | 0.32% | - |
| Oct 28, 2025 | 3.14 | 3.14 | 3.11 | 3.11 | 3.11 | -2.05% | - |
| Oct 27, 2025 | 3.19 | 3.19 | 3.16 | 3.17 | 3.17 | -0.63% | - |
| Oct 24, 2025 | 3.21 | 3.21 | 3.18 | 3.19 | 3.19 | - | - |
| Oct 23, 2025 | 3.17 | 3.19 | 3.15 | 3.19 | 3.19 | 1.11% | - |
| Oct 22, 2025 | 3.17 | 3.19 | 3.16 | 3.16 | 3.16 | -1.56% | - |
| Oct 21, 2025 | 3.22 | 3.22 | 3.17 | 3.21 | 3.21 | -0.47% | - |
| Oct 20, 2025 | 3.19 | 3.22 | 3.19 | 3.22 | 3.22 | 0.63% | - |
| Oct 17, 2025 | 3.21 | 3.21 | 3.14 | 3.20 | 3.20 | -1.54% | - |
| Oct 16, 2025 | 3.22 | 3.26 | 3.22 | 3.25 | 3.25 | 0.15% | - |
| Oct 15, 2025 | 3.29 | 3.29 | 3.25 | 3.25 | 3.25 | -0.61% | - |
| Oct 14, 2025 | 3.30 | 3.30 | 3.22 | 3.27 | 3.27 | -1.06% | - |
| Oct 13, 2025 | 3.27 | 3.30 | 3.24 | 3.30 | 3.30 | - | - |