GrafTech International Ltd. (EAF)
NYSE: EAF · Real-Time Price · USD
6.31
-0.89 (-12.36%)
Jun 29, 2026, 11:24 AM EDT - Market open
GrafTech International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 29, 2026 | 7.18 | 7.24 | 6.48 | 6.59 | - | -8.50% | 67,677 |
| Jun 26, 2026 | 7.14 | 7.40 | 6.80 | 7.20 | 7.20 | -1.64% | 2,214,064 |
| Jun 25, 2026 | 7.11 | 7.43 | 6.90 | 7.32 | 7.32 | 3.83% | 247,181 |
| Jun 24, 2026 | 6.99 | 7.35 | 6.70 | 7.05 | 7.05 | 0.43% | 262,923 |
| Jun 23, 2026 | 7.18 | 7.37 | 7.01 | 7.02 | 7.02 | -7.39% | 208,265 |
| Jun 22, 2026 | 7.75 | 7.84 | 7.42 | 7.58 | 7.58 | -1.69% | 173,764 |
| Jun 18, 2026 | 7.84 | 8.17 | 7.50 | 7.71 | 7.71 | 0.92% | 851,341 |
| Jun 17, 2026 | 8.16 | 8.38 | 7.58 | 7.64 | 7.64 | -6.14% | 288,281 |
| Jun 16, 2026 | 8.27 | 8.45 | 7.97 | 8.14 | 8.14 | -0.97% | 136,359 |
| Jun 15, 2026 | 8.45 | 8.92 | 8.19 | 8.22 | 8.22 | -3.86% | 225,344 |
| Jun 12, 2026 | 8.54 | 8.61 | 8.28 | 8.55 | 8.55 | 1.91% | 153,786 |
| Jun 11, 2026 | 7.88 | 8.47 | 7.80 | 8.39 | 8.39 | 7.29% | 163,457 |
| Jun 10, 2026 | 8.10 | 8.32 | 7.54 | 7.82 | 7.82 | -3.81% | 238,799 |
| Jun 9, 2026 | 8.97 | 9.27 | 7.99 | 8.13 | 8.13 | -8.14% | 216,297 |
| Jun 8, 2026 | 8.93 | 8.95 | 8.58 | 8.85 | 8.85 | 1.49% | 175,495 |
| Jun 5, 2026 | 9.59 | 9.79 | 8.45 | 8.72 | 8.72 | -9.26% | 256,012 |
| Jun 4, 2026 | 9.79 | 9.87 | 9.50 | 9.61 | 9.61 | -3.13% | 149,301 |
| Jun 3, 2026 | 10.98 | 10.99 | 9.71 | 9.92 | 9.92 | -11.03% | 254,759 |
| Jun 2, 2026 | 10.15 | 11.28 | 10.01 | 11.15 | 11.15 | 9.96% | 233,902 |
| Jun 1, 2026 | 9.63 | 10.49 | 9.45 | 10.14 | 10.14 | 1.60% | 282,496 |
| May 29, 2026 | 9.98 | 10.20 | 9.50 | 9.98 | 9.98 | -0.20% | 393,895 |
| May 28, 2026 | 9.73 | 10.27 | 9.54 | 10.00 | 10.00 | 3.95% | 628,926 |
| May 27, 2026 | 9.08 | 10.13 | 9.00 | 9.62 | 9.62 | 5.95% | 309,092 |
| May 26, 2026 | 9.28 | 9.82 | 8.91 | 9.08 | 9.08 | -0.22% | 208,974 |
| May 22, 2026 | 8.68 | 9.10 | 8.67 | 9.10 | 9.10 | 5.69% | 205,365 |
| May 21, 2026 | 8.59 | 8.74 | 8.44 | 8.61 | 8.61 | 0.47% | 235,681 |
| May 20, 2026 | 8.60 | 8.88 | 8.37 | 8.57 | 8.57 | 0.35% | 111,266 |
| May 19, 2026 | 8.37 | 8.59 | 7.90 | 8.54 | 8.54 | 0.71% | 254,425 |
| May 18, 2026 | 9.05 | 9.05 | 8.40 | 8.48 | 8.48 | -5.57% | 100,131 |
| May 15, 2026 | 9.03 | 9.07 | 8.65 | 8.98 | 8.98 | -4.06% | 173,284 |
| May 14, 2026 | 9.29 | 9.47 | 8.97 | 9.36 | 9.36 | 0.97% | 150,914 |
| May 13, 2026 | 9.19 | 9.72 | 9.01 | 9.27 | 9.27 | 0.98% | 141,049 |
| May 12, 2026 | 10.05 | 10.05 | 9.14 | 9.18 | 9.18 | -8.47% | 174,803 |
| May 11, 2026 | 9.32 | 10.52 | 9.32 | 10.03 | 10.03 | 7.97% | 273,246 |
| May 8, 2026 | 9.08 | 9.33 | 8.89 | 9.29 | 9.29 | 3.80% | 133,543 |
| May 7, 2026 | 9.38 | 9.66 | 8.94 | 8.95 | 8.95 | -5.29% | 207,056 |
| May 6, 2026 | 8.99 | 9.51 | 8.93 | 9.45 | 9.45 | 5.12% | 449,352 |
| May 5, 2026 | 9.18 | 9.61 | 8.98 | 8.99 | 8.99 | -2.60% | 326,089 |
| May 4, 2026 | 8.59 | 10.19 | 8.59 | 9.23 | 9.23 | 8.08% | 572,638 |
| May 1, 2026 | 8.30 | 8.55 | 6.34 | 8.54 | 8.54 | 0.47% | 656,650 |
| Apr 30, 2026 | 8.84 | 9.00 | 8.50 | 8.50 | 8.50 | -2.07% | 239,720 |
| Apr 29, 2026 | 9.11 | 9.11 | 8.39 | 8.68 | 8.68 | -3.66% | 181,081 |
| Apr 28, 2026 | 9.40 | 9.40 | 8.80 | 9.01 | 9.01 | -5.26% | 201,667 |
| Apr 27, 2026 | 9.40 | 9.75 | 9.32 | 9.51 | 9.51 | 0.96% | 170,361 |
| Apr 24, 2026 | 9.68 | 9.77 | 9.27 | 9.42 | 9.42 | -1.15% | 193,714 |
| Apr 23, 2026 | 9.60 | 9.78 | 9.16 | 9.53 | 9.53 | -0.83% | 222,752 |
| Apr 22, 2026 | 8.99 | 9.61 | 8.82 | 9.61 | 9.61 | 10.84% | 277,656 |
| Apr 21, 2026 | 8.60 | 8.97 | 8.55 | 8.67 | 8.67 | 1.76% | 231,368 |
| Apr 20, 2026 | 8.17 | 8.62 | 7.93 | 8.52 | 8.52 | 5.19% | 271,425 |
| Apr 17, 2026 | 8.52 | 8.67 | 7.98 | 8.10 | 8.10 | -2.17% | 427,856 |
| Apr 16, 2026 | 7.85 | 8.28 | 7.53 | 8.28 | 8.28 | 6.70% | 197,882 |
| Apr 15, 2026 | 7.58 | 7.81 | 7.35 | 7.76 | 7.76 | 2.37% | 192,815 |
| Apr 14, 2026 | 7.69 | 7.77 | 6.75 | 7.58 | 7.58 | -2.45% | 537,112 |
| Apr 13, 2026 | 7.09 | 8.00 | 7.07 | 7.77 | 7.77 | 8.37% | 224,336 |
| Apr 10, 2026 | 7.45 | 7.54 | 7.11 | 7.17 | 7.17 | -2.32% | 110,906 |
| 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% | 176,119 |
| Apr 7, 2026 | 6.83 | 6.83 | 6.42 | 6.59 | 6.59 | -4.08% | 175,429 |
| Apr 6, 2026 | 6.60 | 6.97 | 6.57 | 6.87 | 6.87 | 3.46% | 139,464 |
| Apr 2, 2026 | 6.51 | 6.93 | 6.33 | 6.64 | 6.64 | -1.48% | 236,576 |
| 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% | 293,892 |
| Mar 30, 2026 | 6.27 | 6.68 | 6.05 | 6.21 | 6.21 | -0.96% | 166,474 |
| Mar 27, 2026 | 6.42 | 6.65 | 6.10 | 6.27 | 6.27 | -4.27% | 323,266 |
| Mar 26, 2026 | 6.11 | 8.00 | 6.11 | 6.55 | 6.55 | 4.97% | 778,081 |
| Mar 25, 2026 | 6.17 | 6.42 | 6.06 | 6.24 | 6.24 | 3.14% | 153,335 |
| Mar 24, 2026 | 5.85 | 6.24 | 5.85 | 6.05 | 6.05 | 0.50% | 199,594 |
| Mar 23, 2026 | 5.94 | 6.23 | 5.80 | 6.02 | 6.02 | 3.44% | 167,769 |
| Mar 20, 2026 | 6.13 | 6.26 | 5.82 | 5.82 | 5.82 | -5.37% | 618,916 |
| Mar 19, 2026 | 5.68 | 6.27 | 5.48 | 6.15 | 6.15 | 6.22% | 280,743 |
| Mar 18, 2026 | 5.91 | 6.19 | 5.79 | 5.79 | 5.79 | -3.34% | 215,090 |
| Mar 17, 2026 | 5.92 | 6.15 | 5.80 | 5.99 | 5.99 | 4.54% | 165,638 |
| Mar 16, 2026 | 5.77 | 6.01 | 5.63 | 5.73 | 5.73 | 1.24% | 213,595 |
| Mar 13, 2026 | 5.22 | 5.67 | 5.12 | 5.66 | 5.66 | 8.22% | 324,804 |
| Mar 12, 2026 | 5.40 | 5.68 | 4.98 | 5.23 | 5.23 | -4.91% | 657,137 |
| Mar 11, 2026 | 5.55 | 5.92 | 5.40 | 5.50 | 5.50 | -2.31% | 253,934 |
| Mar 10, 2026 | 5.59 | 5.96 | 5.52 | 5.63 | 5.63 | 2.18% | 339,688 |
| Mar 9, 2026 | 5.57 | 5.60 | 4.92 | 5.51 | 5.51 | -5.49% | 559,259 |
| Mar 6, 2026 | 6.26 | 6.26 | 5.78 | 5.83 | 5.83 | -8.19% | 413,784 |
| 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% | 168,573 |
| Mar 3, 2026 | 6.92 | 7.00 | 6.60 | 6.76 | 6.76 | -6.37% | 177,862 |
| Mar 2, 2026 | 6.76 | 7.47 | 6.76 | 7.22 | 7.22 | 3.88% | 211,204 |
| Feb 27, 2026 | 6.94 | 6.96 | 6.51 | 6.95 | 6.95 | -2.39% | 380,287 |
| Feb 26, 2026 | 6.83 | 7.13 | 6.49 | 7.12 | 7.12 | 4.55% | 226,358 |
| Feb 25, 2026 | 6.72 | 7.02 | 6.59 | 6.81 | 6.81 | 3.34% | 282,180 |
| Feb 24, 2026 | 6.28 | 6.75 | 6.28 | 6.59 | 6.59 | 6.12% | 227,086 |
| Feb 23, 2026 | 6.09 | 6.47 | 5.95 | 6.21 | 6.21 | 0.49% | 225,046 |
| Feb 20, 2026 | 6.32 | 6.43 | 6.02 | 6.18 | 6.18 | -3.89% | 470,292 |
| Feb 19, 2026 | 5.95 | 6.56 | 5.92 | 6.43 | 6.43 | 5.58% | 430,645 |
| Feb 18, 2026 | 6.28 | 6.51 | 5.90 | 6.09 | 6.09 | -3.64% | 456,554 |
| Feb 17, 2026 | 6.73 | 6.85 | 6.26 | 6.32 | 6.32 | -5.25% | 393,327 |
| Feb 13, 2026 | 6.82 | 7.29 | 6.63 | 6.67 | 6.67 | -4.03% | 465,961 |
| Feb 12, 2026 | 7.62 | 7.75 | 6.92 | 6.95 | 6.95 | -8.31% | 494,031 |
| Feb 11, 2026 | 7.31 | 7.93 | 6.99 | 7.58 | 7.58 | 4.84% | 1,074,841 |
| Feb 10, 2026 | 8.42 | 8.58 | 7.23 | 7.23 | 7.23 | -18.95% | 1,198,217 |
| Feb 9, 2026 | 8.32 | 8.99 | 6.71 | 8.92 | 8.92 | 5.69% | 1,662,183 |
| Feb 6, 2026 | 12.09 | 12.50 | 8.43 | 8.44 | 8.44 | -46.21% | 2,261,935 |
| Feb 5, 2026 | 15.89 | 16.19 | 14.67 | 15.69 | 15.69 | -4.39% | 370,022 |
| Feb 4, 2026 | 16.85 | 19.72 | 16.28 | 16.41 | 16.41 | -1.32% | 700,694 |