GrafTech International Ltd. (EAF)
NYSE: EAF · Real-Time Price · USD
9.01
-0.50 (-5.26%)
At close: Apr 28, 2026, 4:00 PM EDT
8.89
-0.12 (-1.33%)
After-hours: Apr 28, 2026, 7:28 PM EDT
GrafTech International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 9.40 | 9.40 | 8.80 | 9.01 | 9.01 | -5.26% | 201,352 |
| Apr 27, 2026 | 9.40 | 9.75 | 9.32 | 9.51 | 9.51 | 0.96% | 170,353 |
| Apr 24, 2026 | 9.68 | 9.77 | 9.27 | 9.42 | 9.42 | -1.15% | 193,414 |
| Apr 23, 2026 | 9.60 | 9.78 | 9.16 | 9.53 | 9.53 | -0.83% | 222,740 |
| Apr 22, 2026 | 8.99 | 9.61 | 8.82 | 9.61 | 9.61 | 10.84% | 277,535 |
| Apr 21, 2026 | 8.60 | 8.97 | 8.55 | 8.67 | 8.67 | 1.76% | 231,354 |
| Apr 20, 2026 | 8.17 | 8.62 | 7.93 | 8.52 | 8.52 | 5.19% | 271,347 |
| Apr 17, 2026 | 8.52 | 8.67 | 7.98 | 8.10 | 8.10 | -2.17% | 427,855 |
| Apr 16, 2026 | 7.85 | 8.28 | 7.53 | 8.28 | 8.28 | 6.70% | 197,653 |
| Apr 15, 2026 | 7.58 | 7.81 | 7.35 | 7.76 | 7.76 | 2.37% | 192,750 |
| Apr 14, 2026 | 7.69 | 7.77 | 6.75 | 7.58 | 7.58 | -2.45% | 530,135 |
| Apr 13, 2026 | 7.09 | 8.00 | 7.07 | 7.77 | 7.77 | 8.37% | 224,146 |
| Apr 10, 2026 | 7.45 | 7.54 | 7.11 | 7.17 | 7.17 | -2.32% | 110,890 |
| Apr 9, 2026 | 7.33 | 7.46 | 7.00 | 7.34 | 7.34 | -0.27% | 195,083 |
| Apr 8, 2026 | 6.86 | 7.40 | 6.75 | 7.36 | 7.36 | 11.68% | 175,990 |
| Apr 7, 2026 | 6.83 | 6.83 | 6.42 | 6.59 | 6.59 | -4.08% | 175,302 |
| Apr 6, 2026 | 6.60 | 6.97 | 6.57 | 6.87 | 6.87 | 3.46% | 127,949 |
| Apr 2, 2026 | 6.51 | 6.93 | 6.33 | 6.64 | 6.64 | -1.48% | 236,551 |
| Apr 1, 2026 | 6.88 | 7.02 | 6.60 | 6.74 | 6.74 | -0.59% | 169,608 |
| Mar 31, 2026 | 6.25 | 7.00 | 6.19 | 6.78 | 6.78 | 9.18% | 293,291 |
| Mar 30, 2026 | 6.27 | 6.68 | 6.05 | 6.21 | 6.21 | -0.96% | 166,112 |
| Mar 27, 2026 | 6.42 | 6.65 | 6.10 | 6.27 | 6.27 | -4.27% | 323,075 |
| Mar 26, 2026 | 6.11 | 8.00 | 6.11 | 6.55 | 6.55 | 4.97% | 777,315 |
| Mar 25, 2026 | 6.17 | 6.42 | 6.06 | 6.24 | 6.24 | 3.14% | 153,214 |
| Mar 24, 2026 | 5.85 | 6.24 | 5.85 | 6.05 | 6.05 | 0.50% | 199,589 |
| Mar 23, 2026 | 5.94 | 6.23 | 5.80 | 6.02 | 6.02 | 3.44% | 167,107 |
| Mar 20, 2026 | 6.13 | 6.26 | 5.82 | 5.82 | 5.82 | -5.37% | 617,909 |
| Mar 19, 2026 | 5.68 | 6.27 | 5.48 | 6.15 | 6.15 | 6.22% | 278,867 |
| Mar 18, 2026 | 5.91 | 6.19 | 5.79 | 5.79 | 5.79 | -3.34% | 215,081 |
| Mar 17, 2026 | 5.92 | 6.15 | 5.80 | 5.99 | 5.99 | 4.54% | 165,093 |
| Mar 16, 2026 | 5.77 | 6.01 | 5.63 | 5.73 | 5.73 | 1.24% | 212,995 |
| Mar 13, 2026 | 5.22 | 5.67 | 5.12 | 5.66 | 5.66 | 8.22% | 324,771 |
| Mar 12, 2026 | 5.40 | 5.68 | 4.98 | 5.23 | 5.23 | -4.91% | 656,886 |
| Mar 11, 2026 | 5.55 | 5.92 | 5.40 | 5.50 | 5.50 | -2.31% | 243,502 |
| Mar 10, 2026 | 5.59 | 5.96 | 5.52 | 5.63 | 5.63 | 2.18% | 320,587 |
| Mar 9, 2026 | 5.57 | 5.60 | 4.92 | 5.51 | 5.51 | -5.49% | 559,154 |
| Mar 6, 2026 | 6.26 | 6.26 | 5.78 | 5.83 | 5.83 | -8.19% | 413,522 |
| 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 |