GrafTech International Ltd. (EAF)
NYSE: EAF · Real-Time Price · USD
6.35
-0.40 (-5.93%)
Mar 5, 2026, 4:00 PM EST - Market closed
GrafTech International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 6.66 | 6.89 | 6.20 | 6.35 | 6.35 | -5.93% | 248,736 |
| Mar 4, 2026 | 6.91 | 7.14 | 6.73 | 6.75 | 6.75 | -0.15% | 168,510 |
| Mar 3, 2026 | 6.92 | 7.00 | 6.60 | 6.76 | 6.76 | -6.37% | 177,420 |
| Mar 2, 2026 | 6.76 | 7.47 | 6.76 | 7.22 | 7.22 | 3.88% | 210,784 |
| Feb 27, 2026 | 6.94 | 6.96 | 6.51 | 6.95 | 6.95 | -2.39% | 380,244 |
| Feb 26, 2026 | 6.83 | 7.13 | 6.49 | 7.12 | 7.12 | 4.55% | 226,328 |
| Feb 25, 2026 | 6.72 | 7.02 | 6.59 | 6.81 | 6.81 | 3.34% | 280,536 |
| Feb 24, 2026 | 6.28 | 6.75 | 6.28 | 6.59 | 6.59 | 6.12% | 224,085 |
| Feb 23, 2026 | 6.09 | 6.47 | 5.95 | 6.21 | 6.21 | 0.49% | 225,041 |
| Feb 20, 2026 | 6.32 | 6.43 | 6.02 | 6.18 | 6.18 | -3.89% | 469,680 |
| Feb 19, 2026 | 5.95 | 6.56 | 5.92 | 6.43 | 6.43 | 5.58% | 430,291 |
| Feb 18, 2026 | 6.28 | 6.51 | 5.90 | 6.09 | 6.09 | -3.64% | 455,465 |
| Feb 17, 2026 | 6.73 | 6.85 | 6.26 | 6.32 | 6.32 | -5.25% | 393,227 |
| Feb 13, 2026 | 6.82 | 7.29 | 6.63 | 6.67 | 6.67 | -4.03% | 464,867 |
| Feb 12, 2026 | 7.62 | 7.75 | 6.92 | 6.95 | 6.95 | -8.31% | 493,368 |
| Feb 11, 2026 | 7.31 | 7.93 | 6.99 | 7.58 | 7.58 | 4.84% | 1,048,481 |
| Feb 10, 2026 | 8.42 | 8.58 | 7.23 | 7.23 | 7.23 | -18.95% | 1,196,517 |
| Feb 9, 2026 | 8.32 | 8.99 | 6.71 | 8.92 | 8.92 | 5.69% | 1,661,951 |
| Feb 6, 2026 | 12.09 | 12.50 | 8.43 | 8.44 | 8.44 | -46.21% | 2,258,992 |
| Feb 5, 2026 | 15.89 | 16.19 | 14.67 | 15.69 | 15.69 | -4.39% | 369,937 |
| Feb 4, 2026 | 16.85 | 19.72 | 16.28 | 16.41 | 16.41 | -1.32% | 700,681 |
| Feb 3, 2026 | 15.49 | 17.09 | 15.30 | 16.63 | 16.63 | 9.91% | 592,015 |
| Feb 2, 2026 | 15.04 | 16.07 | 14.83 | 15.13 | 15.13 | 0.13% | 316,939 |
| Jan 30, 2026 | 15.96 | 16.06 | 14.82 | 15.11 | 15.11 | -7.81% | 197,931 |
| Jan 29, 2026 | 17.40 | 17.68 | 16.08 | 16.39 | 16.39 | -4.54% | 137,049 |
| Jan 28, 2026 | 16.62 | 17.17 | 16.10 | 17.17 | 17.17 | 3.37% | 148,771 |
| Jan 27, 2026 | 16.06 | 16.68 | 15.86 | 16.61 | 16.61 | 3.42% | 123,789 |
| Jan 26, 2026 | 17.50 | 17.50 | 15.70 | 16.06 | 16.06 | -7.33% | 216,409 |
| Jan 23, 2026 | 17.97 | 18.06 | 17.16 | 17.33 | 17.33 | -2.80% | 126,558 |
| Jan 22, 2026 | 18.00 | 18.34 | 17.73 | 17.83 | 17.83 | 0.73% | 285,487 |
| Jan 21, 2026 | 17.07 | 17.82 | 16.91 | 17.70 | 17.70 | 5.29% | 166,927 |
| Jan 20, 2026 | 16.67 | 17.47 | 16.51 | 16.81 | 16.81 | -5.83% | 152,339 |
| Jan 16, 2026 | 17.86 | 18.33 | 17.42 | 17.85 | 17.85 | 1.25% | 215,173 |
| Jan 15, 2026 | 18.39 | 18.39 | 17.33 | 17.63 | 17.63 | -2.11% | 209,715 |
| Jan 14, 2026 | 17.61 | 18.35 | 17.43 | 18.01 | 18.01 | 2.21% | 238,258 |
| Jan 13, 2026 | 18.19 | 18.41 | 17.31 | 17.62 | 17.62 | -2.11% | 119,095 |
| Jan 12, 2026 | 17.02 | 18.77 | 16.37 | 18.00 | 18.00 | 5.88% | 235,162 |
| Jan 9, 2026 | 17.30 | 17.42 | 16.93 | 17.00 | 17.00 | -0.23% | 180,192 |
| Jan 8, 2026 | 17.24 | 17.50 | 16.84 | 17.04 | 17.04 | -1.67% | 236,096 |
| Jan 7, 2026 | 17.45 | 17.82 | 17.21 | 17.33 | 17.33 | -1.76% | 283,486 |
| Jan 6, 2026 | 17.11 | 17.85 | 16.78 | 17.64 | 17.64 | 3.76% | 274,884 |
| Jan 5, 2026 | 16.71 | 18.01 | 16.33 | 17.00 | 17.00 | 3.53% | 289,492 |
| Jan 2, 2026 | 15.71 | 16.62 | 15.36 | 16.42 | 16.42 | 5.87% | 91,800 |
| Dec 31, 2025 | 15.59 | 15.79 | 15.21 | 15.51 | 15.51 | -0.39% | 83,483 |
| Dec 30, 2025 | 15.90 | 15.90 | 15.37 | 15.57 | 15.57 | -2.08% | 73,542 |
| Dec 29, 2025 | 15.92 | 16.41 | 15.58 | 15.90 | 15.90 | -2.15% | 95,400 |
| Dec 26, 2025 | 16.77 | 17.08 | 15.94 | 16.25 | 16.25 | -2.81% | 103,947 |
| Dec 24, 2025 | 15.95 | 17.09 | 15.95 | 16.72 | 16.72 | 3.79% | 89,714 |
| Dec 23, 2025 | 15.85 | 16.25 | 15.54 | 16.11 | 16.11 | 1.19% | 82,095 |
| Dec 22, 2025 | 15.43 | 16.32 | 15.39 | 15.92 | 15.92 | 3.44% | 128,736 |
| Dec 19, 2025 | 14.56 | 15.83 | 14.56 | 15.39 | 15.39 | 6.06% | 447,955 |
| Dec 18, 2025 | 14.31 | 14.80 | 14.00 | 14.51 | 14.51 | 4.24% | 178,632 |
| Dec 17, 2025 | 15.76 | 15.99 | 13.91 | 13.92 | 13.92 | -11.34% | 303,663 |
| Dec 16, 2025 | 16.19 | 16.31 | 15.13 | 15.70 | 15.70 | -3.50% | 249,213 |
| Dec 15, 2025 | 17.01 | 17.01 | 15.86 | 16.27 | 16.27 | -4.35% | 246,548 |
| Dec 12, 2025 | 17.85 | 18.30 | 16.97 | 17.01 | 17.01 | -4.28% | 101,886 |
| Dec 11, 2025 | 17.64 | 18.30 | 17.26 | 17.77 | 17.77 | -0.34% | 205,327 |
| Dec 10, 2025 | 17.28 | 18.00 | 16.97 | 17.83 | 17.83 | 3.84% | 147,274 |
| Dec 9, 2025 | 17.05 | 17.37 | 16.78 | 17.17 | 17.17 | 0.35% | 125,685 |
| Dec 8, 2025 | 16.80 | 17.20 | 16.51 | 17.11 | 17.11 | 2.33% | 216,174 |
| Dec 5, 2025 | 17.17 | 17.48 | 16.58 | 16.72 | 16.72 | -2.51% | 193,975 |
| 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% | 183,166 |
| Dec 1, 2025 | 14.20 | 14.97 | 13.80 | 14.48 | 14.48 | 0.42% | 139,173 |
| 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% | 134,559 |
| Nov 25, 2025 | 12.68 | 13.32 | 12.41 | 12.89 | 12.89 | 2.63% | 157,892 |
| 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% | 180,765 |
| Nov 20, 2025 | 13.40 | 13.90 | 11.96 | 11.97 | 11.97 | -6.92% | 236,021 |
| 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 |