GrafTech International Ltd. (EAF)
NYSE: EAF · Real-Time Price · USD
16.72
-0.43 (-2.51%)
At close: Dec 5, 2025, 4:00 PM EST
16.05
-0.67 (-4.01%)
After-hours: Dec 5, 2025, 7:23 PM EST
GrafTech International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 17.17 | 17.48 | 16.58 | 16.72 | 16.72 | -2.51% | 193,974 |
| Dec 4, 2025 | 16.33 | 17.49 | 15.95 | 17.15 | 17.15 | 5.28% | 267,213 |
| Dec 3, 2025 | 15.21 | 16.43 | 15.15 | 16.29 | 16.29 | 7.10% | 227,520 |
| Dec 2, 2025 | 14.50 | 15.38 | 14.38 | 15.21 | 15.21 | 5.04% | 183,163 |
| Dec 1, 2025 | 14.20 | 14.97 | 13.80 | 14.48 | 14.48 | 0.42% | 136,122 |
| Nov 28, 2025 | 14.19 | 14.69 | 13.99 | 14.42 | 14.42 | 1.84% | 55,276 |
| Nov 26, 2025 | 12.99 | 14.35 | 12.62 | 14.16 | 14.16 | 9.85% | 132,926 |
| Nov 25, 2025 | 12.68 | 13.32 | 12.41 | 12.89 | 12.89 | 2.63% | 157,862 |
| Nov 24, 2025 | 12.21 | 12.67 | 12.13 | 12.56 | 12.56 | 3.29% | 223,948 |
| Nov 21, 2025 | 11.95 | 12.28 | 11.63 | 12.16 | 12.16 | 1.59% | 180,235 |
| Nov 20, 2025 | 13.40 | 13.90 | 11.96 | 11.97 | 11.97 | -6.92% | 236,020 |
| Nov 19, 2025 | 12.95 | 13.26 | 12.41 | 12.86 | 12.86 | -0.31% | 151,988 |
| Nov 18, 2025 | 12.63 | 13.18 | 12.56 | 12.90 | 12.90 | 1.26% | 186,858 |
| Nov 17, 2025 | 13.46 | 13.99 | 12.56 | 12.74 | 12.74 | -6.25% | 238,235 |
| Nov 14, 2025 | 13.19 | 14.03 | 13.09 | 13.59 | 13.59 | -0.22% | 155,522 |
| Nov 13, 2025 | 14.20 | 14.28 | 13.28 | 13.62 | 13.62 | -5.74% | 245,058 |
| Nov 12, 2025 | 13.37 | 14.65 | 13.29 | 14.45 | 14.45 | 7.92% | 170,629 |
| Nov 11, 2025 | 13.05 | 13.47 | 12.87 | 13.39 | 13.39 | 1.13% | 120,846 |
| Nov 10, 2025 | 13.36 | 14.10 | 13.18 | 13.24 | 13.24 | 2.72% | 215,802 |
| Nov 7, 2025 | 11.79 | 12.96 | 11.47 | 12.89 | 12.89 | 7.15% | 223,131 |
| Nov 6, 2025 | 12.26 | 12.60 | 11.63 | 12.03 | 12.03 | -1.07% | 169,477 |
| Nov 5, 2025 | 12.04 | 12.66 | 11.96 | 12.16 | 12.16 | 1.00% | 218,453 |
| Nov 4, 2025 | 12.75 | 13.49 | 11.96 | 12.04 | 12.04 | -8.30% | 197,644 |
| Nov 3, 2025 | 13.35 | 13.78 | 12.89 | 13.13 | 13.13 | -2.74% | 134,971 |
| Oct 31, 2025 | 12.81 | 13.57 | 12.56 | 13.50 | 13.50 | 6.30% | 222,957 |
| Oct 30, 2025 | 12.92 | 13.01 | 12.56 | 12.70 | 12.70 | -2.91% | 189,128 |
| Oct 29, 2025 | 13.55 | 13.80 | 12.77 | 13.08 | 13.08 | -3.04% | 212,432 |
| Oct 28, 2025 | 13.73 | 13.85 | 13.12 | 13.49 | 13.49 | -0.74% | 314,555 |
| Oct 27, 2025 | 16.77 | 16.77 | 13.57 | 13.59 | 13.59 | -20.15% | 543,643 |
| Oct 24, 2025 | 18.78 | 18.88 | 15.84 | 17.02 | 17.02 | -2.07% | 389,775 |
| Oct 23, 2025 | 17.20 | 17.90 | 16.76 | 17.38 | 17.38 | 2.00% | 174,944 |
| Oct 22, 2025 | 17.16 | 17.89 | 16.42 | 17.04 | 17.04 | -3.40% | 142,189 |
| Oct 21, 2025 | 18.79 | 19.00 | 17.55 | 17.64 | 17.64 | -6.12% | 176,879 |
| Oct 20, 2025 | 18.06 | 18.84 | 17.73 | 18.79 | 18.79 | 6.16% | 164,617 |
| Oct 17, 2025 | 16.58 | 17.77 | 16.58 | 17.70 | 17.70 | 6.24% | 274,821 |
| Oct 16, 2025 | 18.79 | 19.19 | 16.62 | 16.66 | 16.66 | -10.81% | 243,933 |
| Oct 15, 2025 | 20.21 | 20.32 | 17.56 | 18.68 | 18.68 | -5.75% | 443,226 |
| Oct 14, 2025 | 19.42 | 19.94 | 18.24 | 19.82 | 19.82 | 2.06% | 226,370 |
| Oct 13, 2025 | 18.72 | 19.70 | 18.56 | 19.42 | 19.42 | 6.47% | 233,717 |
| Oct 10, 2025 | 18.66 | 19.77 | 18.00 | 18.24 | 18.24 | -2.09% | 438,288 |
| Oct 9, 2025 | 18.25 | 19.25 | 17.70 | 18.63 | 18.63 | 5.85% | 400,894 |
| Oct 8, 2025 | 16.57 | 18.23 | 16.15 | 17.60 | 17.60 | 6.15% | 309,566 |
| Oct 7, 2025 | 15.25 | 16.70 | 15.10 | 16.58 | 16.58 | 8.72% | 354,301 |
| Oct 6, 2025 | 13.59 | 15.58 | 13.42 | 15.25 | 15.25 | 14.66% | 418,444 |
| Oct 3, 2025 | 12.78 | 14.15 | 12.78 | 13.30 | 13.30 | 4.81% | 261,603 |
| Oct 2, 2025 | 13.15 | 13.24 | 12.13 | 12.69 | 12.69 | -1.78% | 156,302 |
| Oct 1, 2025 | 12.80 | 13.35 | 12.75 | 12.92 | 12.92 | 0.78% | 141,495 |
| Sep 30, 2025 | 13.02 | 13.12 | 12.35 | 12.82 | 12.82 | -2.29% | 200,319 |
| Sep 29, 2025 | 14.10 | 14.10 | 13.11 | 13.12 | 13.12 | -5.13% | 234,740 |
| Sep 26, 2025 | 13.47 | 13.91 | 12.75 | 13.83 | 13.83 | 2.44% | 299,394 |
| Sep 25, 2025 | 12.91 | 14.19 | 12.59 | 13.50 | 13.50 | 1.89% | 280,438 |
| Sep 24, 2025 | 13.54 | 13.60 | 13.10 | 13.25 | 13.25 | -1.85% | 217,254 |
| Sep 23, 2025 | 12.97 | 14.10 | 12.41 | 13.50 | 13.50 | 4.49% | 306,632 |
| Sep 22, 2025 | 13.05 | 13.11 | 11.69 | 12.92 | 12.92 | -4.01% | 293,034 |
| Sep 19, 2025 | 13.88 | 14.20 | 12.75 | 13.46 | 13.46 | 5.98% | 877,610 |
| Sep 18, 2025 | 12.36 | 12.98 | 11.68 | 12.70 | 12.70 | 5.39% | 471,193 |
| Sep 17, 2025 | 10.78 | 12.11 | 10.53 | 12.05 | 12.05 | 11.99% | 353,005 |
| Sep 16, 2025 | 10.49 | 10.82 | 10.38 | 10.76 | 10.76 | 2.57% | 224,501 |
| Sep 15, 2025 | 10.12 | 10.67 | 9.75 | 10.49 | 10.49 | 3.76% | 355,738 |
| Sep 12, 2025 | 9.65 | 10.50 | 9.46 | 10.11 | 10.11 | 2.64% | 280,164 |
| Sep 11, 2025 | 7.69 | 9.96 | 7.65 | 9.85 | 9.85 | 27.59% | 591,132 |
| Sep 10, 2025 | 8.55 | 8.61 | 7.66 | 7.72 | 7.72 | -9.50% | 451,755 |
| Sep 9, 2025 | 8.80 | 8.80 | 8.49 | 8.53 | 8.53 | -3.94% | 291,347 |
| Sep 8, 2025 | 9.82 | 9.91 | 8.88 | 8.88 | 8.88 | -10.48% | 313,273 |
| Sep 5, 2025 | 9.32 | 9.96 | 9.32 | 9.92 | 9.92 | 7.36% | 131,905 |
| Sep 4, 2025 | 9.06 | 9.24 | 8.97 | 9.24 | 9.24 | 1.20% | 282,399 |
| Sep 3, 2025 | 9.61 | 9.69 | 9.05 | 9.13 | 9.13 | -4.90% | 327,482 |
| Sep 2, 2025 | 9.47 | 9.73 | 8.97 | 9.60 | 9.60 | -2.83% | 507,544 |
| Aug 29, 2025 | 9.84 | 10.00 | 9.35 | 9.88 | 9.88 | -2.18% | 174,264 |
| Aug 28, 2025 | 10.00 | 10.20 | 9.80 | 10.10 | 10.10 | 1.50% | 70,621 |
| Aug 27, 2025 | 10.00 | 10.25 | 9.71 | 9.95 | 9.95 | -1.48% | 113,482 |
| Aug 26, 2025 | 10.30 | 10.75 | 9.79 | 10.10 | 10.10 | 1.00% | 220,441 |
| Aug 25, 2025 | 9.61 | 10.39 | 9.40 | 10.00 | 10.00 | 3.04% | 99,371 |
| Aug 22, 2025 | 9.60 | 10.60 | 9.50 | 9.71 | 9.71 | 3.21% | 172,006 |
| Aug 21, 2025 | 10.20 | 10.48 | 9.33 | 9.40 | 9.40 | -6.90% | 258,769 |
| Aug 20, 2025 | 10.50 | 10.80 | 10.00 | 10.10 | 10.10 | -5.61% | 271,049 |
| Aug 19, 2025 | 11.50 | 12.20 | 10.20 | 10.70 | 10.70 | -13.71% | 270,540 |
| Aug 18, 2025 | 13.00 | 13.10 | 12.20 | 12.40 | 12.40 | -3.13% | 102,413 |
| Aug 15, 2025 | 13.40 | 13.50 | 12.70 | 12.80 | 12.80 | -3.76% | 86,148 |
| Aug 14, 2025 | 12.40 | 13.40 | 11.60 | 13.30 | 13.30 | 3.10% | 233,362 |
| Aug 13, 2025 | 12.40 | 13.85 | 12.30 | 12.90 | 12.90 | 4.03% | 677,932 |
| Aug 12, 2025 | 11.70 | 12.60 | 11.65 | 12.40 | 12.40 | 5.08% | 81,907 |
| Aug 11, 2025 | 12.80 | 12.80 | 11.40 | 11.80 | 11.80 | -7.09% | 142,340 |
| Aug 8, 2025 | 12.50 | 13.30 | 12.30 | 12.70 | 12.70 | 1.60% | 121,072 |
| Aug 7, 2025 | 12.10 | 12.65 | 11.90 | 12.50 | 12.50 | 7.76% | 84,296 |
| Aug 6, 2025 | 11.60 | 11.85 | 11.15 | 11.60 | 11.60 | -0.85% | 111,079 |
| Aug 5, 2025 | 12.10 | 12.30 | 11.35 | 11.70 | 11.70 | -3.31% | 246,062 |
| Aug 4, 2025 | 13.20 | 13.70 | 12.00 | 12.10 | 12.10 | -5.47% | 149,783 |
| Aug 1, 2025 | 14.50 | 14.90 | 12.30 | 12.80 | 12.80 | -7.91% | 253,999 |
| Jul 31, 2025 | 15.00 | 15.20 | 13.50 | 13.90 | 13.90 | -5.44% | 209,235 |
| Jul 30, 2025 | 15.00 | 15.20 | 13.65 | 14.70 | 14.70 | -3.29% | 238,013 |
| Jul 29, 2025 | 16.80 | 17.05 | 14.82 | 15.20 | 15.20 | -7.32% | 215,271 |
| Jul 28, 2025 | 15.90 | 17.50 | 15.00 | 16.40 | 16.40 | 6.49% | 293,732 |
| Jul 25, 2025 | 12.10 | 15.90 | 11.20 | 15.40 | 15.40 | 14.07% | 505,275 |
| Jul 24, 2025 | 14.30 | 15.30 | 13.30 | 13.50 | 13.50 | -4.93% | 255,789 |
| Jul 23, 2025 | 13.80 | 14.60 | 13.21 | 14.20 | 14.20 | 3.65% | 195,063 |
| Jul 22, 2025 | 13.50 | 14.09 | 13.00 | 13.70 | 13.70 | 3.79% | 119,951 |
| Jul 21, 2025 | 16.30 | 16.30 | 12.95 | 13.20 | 13.20 | -9.59% | 374,545 |
| Jul 18, 2025 | 11.90 | 15.15 | 11.30 | 14.60 | 14.60 | 33.94% | 865,743 |
| Jul 17, 2025 | 11.00 | 11.90 | 10.70 | 10.90 | 10.90 | -0.91% | 421,269 |