Want to see EAF full AI Analyst Report?
GrafTech International (EAF) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 11.65 | 12.00 | 11.53 | 11.90 | 11.90 | -1.24% | 389,143 | 0.74 |
| Oct 29, 2026 | 11.89 | 12.11 | 11.24 | 12.05 | 12.05 | -1.07% | 559,897 | 1.07 |
| Oct 28, 2026 | 11.81 | 12.39 | 11.56 | 12.18 | 12.18 | +2.96% | 758,254 | 1.46 |
| Oct 27, 2026 | 10.65 | 11.83 | 10.48 | 11.83 | 11.83 | +11.08% | 1,607,863 | 3.22 |
| Oct 26, 2026 | 8.76 | 11.51 | 8.60 | 10.65 | 10.65 | +25.15% | 2,150,521 | 4.57 |
| Oct 23, 2026 | 7.90 | 8.99 | 7.65 | 8.51 | 8.51 | +14.23% | 805,022 | 1.73 |
| Oct 22, 2026 | 7.27 | 7.47 | 6.90 | 7.45 | 7.45 | +0.00% | 397,506 | 0.85 |
| Oct 21, 2026 | 6.94 | 7.48 | 6.91 | 7.45 | 7.45 | +7.19% | 354,712 | 0.75 |
| Oct 20, 2026 | 7.32 | 7.35 | 6.91 | 6.95 | 6.95 | -6.21% | 418,748 | 0.89 |
| Oct 19, 2026 | 7.20 | 7.46 | 7.03 | 7.41 | 7.41 | +4.37% | 385,338 | 0.82 |
| Oct 16, 2026 | 7.27 | 7.57 | 6.96 | 7.10 | 7.10 | -3.53% | 540,026 | 1.16 |
| Oct 15, 2026 | 7.71 | 7.74 | 7.11 | 7.36 | 7.36 | -4.79% | 446,542 | 0.97 |
| Oct 14, 2026 | 8.00 | 8.41 | 7.64 | 7.73 | 7.73 | -5.85% | 577,225 | 1.25 |
| Oct 13, 2026 | 8.17 | 8.46 | 7.91 | 8.21 | 8.21 | -0.97% | 406,282 | 0.87 |
| Oct 12, 2026 | 9.04 | 9.04 | 8.29 | 8.29 | 8.29 | -9.00% | 459,376 | 0.98 |
| Oct 09, 2026 | 8.90 | 9.31 | 8.74 | 9.11 | 9.11 | +2.94% | 329,843 | 0.71 |
| Oct 08, 2026 | 8.49 | 8.90 | 8.26 | 8.85 | 8.85 | +3.51% | 517,339 | 1.12 |
| Oct 07, 2026 | 9.21 | 9.25 | 8.55 | 8.55 | 8.55 | -9.04% | 409,244 | 0.89 |
| Oct 06, 2026 | 8.92 | 10.00 | 8.85 | 9.40 | 9.40 | +6.58% | 464,309 | 1.02 |
| Oct 05, 2026 | 9.45 | 9.49 | 8.72 | 8.82 | 8.82 | -6.57% | 375,257 | 0.83 |
| Oct 02, 2026 | 9.28 | 9.48 | 9.07 | 9.44 | 9.44 | +4.08% | 275,228 | 0.61 |
| Oct 01, 2026 | 8.21 | 9.12 | 7.75 | 9.07 | 9.07 | +9.67% | 578,301 | 1.29 |
| Sep 30, 2026 | 8.50 | 8.90 | 8.25 | 8.27 | 8.27 | -3.27% | 469,400 | 1.06 |
| Sep 29, 2026 | 10.03 | 10.07 | 8.48 | 8.55 | 8.55 | -14.16% | 1,328,287 | 3.12 |
| Sep 28, 2026 | 10.78 | 11.03 | 9.94 | 9.96 | 9.96 | -10.19% | 733,415 | 1.75 |
| Sep 25, 2026 | 10.68 | 11.15 | 10.52 | 11.09 | 11.09 | +4.92% | 650,498 | 1.56 |
| Sep 24, 2026 | 11.15 | 11.73 | 10.36 | 10.57 | 10.57 | -6.95% | 654,738 | 1.57 |
| Sep 23, 2026 | 11.02 | 11.89 | 10.92 | 11.36 | 11.36 | +1.34% | 956,387 | 2.18 |
| Sep 22, 2026 | 9.50 | 11.31 | 9.39 | 11.21 | 11.21 | +19.76% | 1,259,795 | 2.98 |
| Sep 21, 2026 | 8.34 | 9.74 | 8.06 | 9.36 | 9.36 | +13.87% | 960,323 | 2.34 |
| Sep 18, 2026 | 8.06 | 8.25 | 7.31 | 8.22 | 8.22 | +2.75% | 1,505,358 | 3.86 |
| Sep 17, 2026 | 8.36 | 8.96 | 7.71 | 8.00 | 8.00 | -1.36% | 871,647 | 2.30 |
| Sep 16, 2026 | 7.12 | 8.38 | 7.12 | 8.11 | 8.11 | +13.74% | 1,128,584 | 3.01 |
| Sep 15, 2026 | 6.68 | 7.25 | 6.42 | 7.13 | 7.13 | +7.06% | 476,911 | 1.28 |
| Sep 14, 2026 | 6.37 | 6.70 | 6.19 | 6.66 | 6.66 | +1.22% | 381,173 | 1.04 |
| Sep 11, 2026 | 6.22 | 6.71 | 6.10 | 6.58 | 6.58 | +6.82% | 320,801 | 0.88 |
| Sep 10, 2026 | 6.15 | 6.70 | 6.05 | 6.16 | 6.16 | -0.16% | 420,201 | 1.16 |
| Sep 09, 2026 | 6.32 | 6.34 | 5.71 | 6.17 | 6.17 | -2.06% | 949,993 | 2.72 |
| Sep 08, 2026 | 7.11 | 7.62 | 6.27 | 6.30 | 6.30 | +1.61% | 1,381,366 | 4.16 |
| Sep 07, 2026 | 6.38 | 6.49 | 6.08 | 6.20 | 6.20 | +0.00% | 0 | 0.00 |
| Sep 04, 2026 | 6.38 | 6.49 | 6.08 | 6.20 | 6.20 | -1.59% | 497,319 | 1.51 |
| Sep 03, 2026 | 6.72 | 6.92 | 6.26 | 6.30 | 6.30 | -5.83% | 392,519 | 1.20 |
| Sep 02, 2026 | 7.16 | 7.22 | 6.47 | 6.69 | 6.69 | -5.91% | 542,720 | 1.69 |
| Sep 01, 2026 | 7.07 | 7.69 | 6.99 | 7.11 | 7.11 | -1.25% | 358,890 | 1.12 |
| Aug 31, 2026 | 7.40 | 7.58 | 7.16 | 7.20 | 7.20 | -2.83% | 200,607 | 0.63 |
| Aug 28, 2026 | 7.50 | 7.84 | 7.35 | 7.41 | 7.41 | -0.27% | 195,940 | 0.61 |
| Aug 27, 2026 | 7.06 | 7.84 | 6.88 | 7.43 | 7.43 | +6.29% | 252,477 | 0.77 |
| Aug 26, 2026 | 6.70 | 7.28 | 6.70 | 6.99 | 6.99 | +4.33% | 243,585 | 0.73 |
| Aug 25, 2026 | 6.55 | 6.87 | 6.34 | 6.70 | 6.70 | +3.72% | 239,787 | 0.72 |
| Aug 24, 2026 | 6.80 | 6.80 | 6.32 | 6.46 | 6.46 | -5.42% | 246,790 | 0.74 |