Want to see DE:SGL full AI Analyst Report?
SGL Carbon (SGL) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 5.36 | 5.36 | 4.90 | 5.00 | 5.00 | -8.18% | 380,579 | 1.52 |
| Oct 29, 2026 | 4.87 | 5.52 | 4.87 | 5.44 | 5.44 | +9.35% | 507,660 | 2.04 |
| Oct 28, 2026 | 4.80 | 4.99 | 4.80 | 4.98 | 4.98 | +1.53% | 149,659 | 0.60 |
| Oct 27, 2026 | 4.83 | 4.92 | 4.73 | 4.90 | 4.90 | +1.77% | 281,242 | 1.14 |
| Oct 26, 2026 | 4.82 | 4.94 | 4.78 | 4.82 | 4.82 | -1.63% | 300,192 | 1.22 |
| Oct 23, 2026 | 4.82 | 4.99 | 4.78 | 4.90 | 4.90 | +2.51% | 608,018 | 2.52 |
| Oct 22, 2026 | 5.25 | 5.25 | 4.76 | 4.78 | 4.78 | -7.82% | 343,538 | 1.44 |
| Oct 21, 2026 | 5.03 | 5.20 | 4.97 | 5.18 | 5.18 | +3.81% | 312,834 | 1.32 |
| Oct 20, 2026 | 5.04 | 5.13 | 4.87 | 4.99 | 4.99 | -2.16% | 507,550 | 2.18 |
| Oct 19, 2026 | 5.26 | 5.30 | 5.10 | 5.10 | 5.10 | -4.14% | 186,346 | 0.80 |
| Oct 16, 2026 | 5.37 | 5.49 | 5.27 | 5.32 | 5.32 | +0.00% | 287,297 | 1.25 |
| Oct 15, 2026 | 5.51 | 5.51 | 5.25 | 5.32 | 5.32 | -5.67% | 336,952 | 1.49 |
| Oct 14, 2026 | 5.63 | 5.78 | 5.57 | 5.64 | 5.64 | +0.36% | 325,671 | 1.47 |
| Oct 13, 2026 | 5.54 | 5.72 | 5.45 | 5.62 | 5.62 | +0.36% | 339,821 | 1.56 |
| Oct 12, 2026 | 5.52 | 5.74 | 5.52 | 5.60 | 5.60 | +2.19% | 297,739 | 1.38 |
| Oct 09, 2026 | 5.45 | 5.60 | 5.36 | 5.48 | 5.48 | +2.43% | 330,294 | 1.55 |
| Oct 08, 2026 | 5.41 | 5.54 | 5.28 | 5.35 | 5.35 | -1.11% | 287,935 | 1.37 |
| Oct 07, 2026 | 5.36 | 5.69 | 5.35 | 5.41 | 5.41 | +0.56% | 750,941 | 3.75 |
| Oct 06, 2026 | 4.83 | 5.45 | 4.83 | 5.38 | 5.38 | +10.59% | 772,798 | 4.07 |
| Oct 05, 2026 | 4.98 | 4.98 | 4.83 | 4.87 | 4.87 | -1.72% | 335,783 | 1.77 |
| Oct 02, 2026 | 5.00 | 5.00 | 4.76 | 4.95 | 4.95 | -0.40% | 452,114 | 2.45 |
| Oct 01, 2026 | 4.70 | 5.05 | 4.65 | 4.97 | 4.97 | +4.41% | 528,898 | 2.98 |
| Sep 30, 2026 | 4.81 | 4.81 | 4.65 | 4.76 | 4.76 | +0.00% | 337,904 | 1.95 |
| Sep 29, 2026 | 4.70 | 4.80 | 4.64 | 4.76 | 4.76 | +3.25% | 160,241 | 0.93 |
| Sep 28, 2026 | 4.59 | 4.70 | 4.56 | 4.61 | 4.61 | +0.77% | 155,559 | 0.91 |
| Sep 25, 2026 | 4.70 | 4.80 | 4.52 | 4.58 | 4.58 | -0.22% | 280,089 | 1.64 |
| Sep 24, 2026 | 4.39 | 4.65 | 4.30 | 4.59 | 4.59 | +3.15% | 551,333 | 3.29 |
| Sep 23, 2026 | 4.46 | 4.55 | 4.36 | 4.45 | 4.45 | +0.79% | 307,312 | 1.82 |
| Sep 22, 2026 | 4.24 | 4.43 | 4.17 | 4.41 | 4.41 | +4.63% | 265,993 | 1.59 |
| Sep 21, 2026 | 4.02 | 4.27 | 4.02 | 4.22 | 4.22 | +3.31% | 180,938 | 1.08 |
| Sep 18, 2026 | 4.17 | 4.26 | 4.07 | 4.08 | 4.08 | -2.16% | 275,173 | 1.67 |
| Sep 17, 2026 | 4.15 | 4.23 | 4.08 | 4.17 | 4.17 | +1.09% | 112,668 | 0.69 |
| Sep 16, 2026 | 4.00 | 4.15 | 4.00 | 4.13 | 4.13 | +3.13% | 262,450 | 1.62 |
| Sep 15, 2026 | 4.04 | 4.06 | 3.98 | 4.00 | 4.00 | -0.25% | 104,393 | 0.65 |
| Sep 14, 2026 | 4.17 | 4.17 | 4.00 | 4.01 | 4.01 | -3.61% | 199,346 | 1.24 |
| Sep 11, 2026 | 4.16 | 4.24 | 4.14 | 4.16 | 4.16 | +0.12% | 41,524 | 0.25 |
| Sep 10, 2026 | 4.18 | 4.29 | 4.13 | 4.16 | 4.16 | -0.72% | 269,299 | 1.65 |
| Sep 09, 2026 | 4.25 | 4.29 | 4.15 | 4.19 | 4.19 | -1.76% | 232,653 | 1.42 |
| Sep 08, 2026 | 4.20 | 4.26 | 4.14 | 4.26 | 4.26 | +1.19% | 133,622 | 0.82 |
| Sep 07, 2026 | 4.11 | 4.21 | 4.10 | 4.21 | 4.21 | +2.93% | 147,145 | 0.90 |
| Sep 04, 2026 | 4.08 | 4.13 | 4.04 | 4.09 | 4.09 | +1.11% | 168,599 | 1.00 |
| Sep 03, 2026 | 4.11 | 4.12 | 4.00 | 4.05 | 4.05 | -0.49% | 117,773 | 0.69 |
| Sep 02, 2026 | 4.20 | 4.20 | 4.00 | 4.07 | 4.07 | -1.22% | 85,996 | 0.49 |
| Sep 01, 2026 | 4.25 | 4.25 | 4.07 | 4.12 | 4.12 | -0.48% | 96,481 | 0.55 |
| Aug 31, 2026 | 4.16 | 4.20 | 4.12 | 4.14 | 4.14 | -1.19% | 49,674 | 0.28 |
| Aug 28, 2026 | 4.24 | 4.26 | 4.17 | 4.19 | 4.19 | +0.00% | 84,799 | 0.47 |
| Aug 27, 2026 | 4.05 | 4.27 | 4.05 | 4.19 | 4.19 | +0.24% | 92,023 | 0.50 |
| Aug 26, 2026 | 4.10 | 4.29 | 4.10 | 4.18 | 4.18 | -0.60% | 94,811 | 0.49 |
| Aug 25, 2026 | 4.18 | 4.31 | 4.16 | 4.20 | 4.20 | +1.82% | 187,185 | 0.95 |
| Aug 24, 2026 | 4.06 | 4.18 | 4.06 | 4.13 | 4.13 | -0.48% | 173,553 | 0.89 |
