SGL Carbon SE (VIE:SGL)
Austria
· Delayed Price · Currency is EUR 3.230
-0.020 (-0.62%)
At close: Sep 29, 2025
SGL Carbon SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 3.27 | 3.27 | 3.25 | 3.25 | - | -0.15% | - |
| Sep 26, 2025 | 3.31 | 3.31 | 3.24 | 3.25 | 3.25 | -3.27% | - |
| Sep 25, 2025 | 3.33 | 3.39 | 3.33 | 3.36 | 3.36 | 0.75% | - |
| Sep 24, 2025 | 3.35 | 3.35 | 3.34 | 3.34 | 3.34 | - | - |
| Sep 23, 2025 | 3.29 | 3.34 | 3.28 | 3.34 | 3.34 | 2.30% | - |
| Sep 22, 2025 | 3.23 | 3.28 | 3.23 | 3.26 | 3.26 | -2.25% | - |
| Sep 19, 2025 | 3.41 | 3.41 | 3.34 | 3.34 | 3.34 | -2.34% | - |
| Sep 18, 2025 | 3.41 | 3.46 | 3.40 | 3.42 | 3.42 | 1.19% | - |
| Sep 17, 2025 | 3.40 | 3.40 | 3.34 | 3.38 | 3.38 | 1.20% | - |
| Sep 16, 2025 | 3.32 | 3.35 | 3.32 | 3.34 | 3.34 | 0.60% | - |
| Sep 15, 2025 | 3.27 | 3.33 | 3.27 | 3.32 | 3.32 | 2.16% | - |
| Sep 12, 2025 | 3.28 | 3.28 | 3.23 | 3.25 | 3.25 | 0.31% | - |
| Sep 11, 2025 | 3.32 | 3.32 | 3.24 | 3.24 | 3.24 | -1.37% | - |
| Sep 10, 2025 | 3.30 | 3.33 | 3.28 | 3.28 | 3.28 | 0.15% | - |
| Sep 9, 2025 | 3.28 | 3.30 | 3.27 | 3.28 | 3.28 | 0.61% | - |
| Sep 8, 2025 | 3.28 | 3.28 | 3.22 | 3.26 | 3.26 | - | 1,000 |
| Sep 5, 2025 | 3.28 | 3.29 | 3.26 | 3.26 | 3.26 | -0.46% | - |
| Sep 4, 2025 | 3.26 | 3.27 | 3.25 | 3.27 | 3.27 | -0.61% | - |
| Sep 3, 2025 | 3.37 | 3.37 | 3.29 | 3.29 | 3.29 | -0.90% | - |
| Sep 2, 2025 | 3.38 | 3.38 | 3.31 | 3.32 | 3.32 | -1.78% | - |
| Sep 1, 2025 | 3.39 | 3.40 | 3.38 | 3.38 | 3.38 | -0.15% | - |
| Aug 29, 2025 | 3.39 | 3.43 | 3.36 | 3.39 | 3.39 | 0.45% | - |
| Aug 28, 2025 | 3.35 | 3.37 | 3.32 | 3.37 | 3.37 | 1.66% | - |
| Aug 27, 2025 | 3.35 | 3.35 | 3.28 | 3.32 | 3.32 | -0.75% | - |
| Aug 26, 2025 | 3.35 | 3.35 | 3.33 | 3.34 | 3.34 | -1.04% | - |
| Aug 25, 2025 | 3.36 | 3.39 | 3.36 | 3.38 | 3.38 | -0.15% | - |
| Aug 22, 2025 | 3.39 | 3.40 | 3.35 | 3.38 | 3.38 | -0.88% | - |
| Aug 21, 2025 | 3.34 | 3.41 | 3.29 | 3.41 | 3.41 | 2.25% | 7,080 |
| Aug 20, 2025 | 3.32 | 3.35 | 3.32 | 3.34 | 3.34 | -1.62% | - |
| Aug 19, 2025 | 3.36 | 3.39 | 3.36 | 3.39 | 3.39 | 1.50% | - |
| Aug 18, 2025 | 3.36 | 3.36 | 3.29 | 3.34 | 3.34 | 1.37% | - |
| Aug 15, 2025 | 3.42 | 3.42 | 3.30 | 3.30 | 3.30 | -2.37% | - |
| Aug 14, 2025 | 3.34 | 3.42 | 3.34 | 3.38 | 3.38 | 1.50% | - |
| Aug 13, 2025 | 3.34 | 3.34 | 3.28 | 3.33 | 3.33 | -1.77% | - |
| Aug 12, 2025 | 3.43 | 3.43 | 3.37 | 3.39 | 3.39 | -1.74% | - |
| Aug 11, 2025 | 3.54 | 3.57 | 3.44 | 3.45 | 3.45 | -0.86% | - |
| Aug 8, 2025 | 3.49 | 3.53 | 3.45 | 3.48 | 3.48 | 0.43% | 200 |
| Aug 7, 2025 | 3.34 | 3.46 | 3.34 | 3.46 | 3.46 | -2.81% | - |
| Aug 6, 2025 | 3.57 | 3.59 | 3.56 | 3.56 | 3.56 | -0.70% | - |
| Aug 5, 2025 | 3.53 | 3.59 | 3.53 | 3.59 | 3.59 | 2.43% | - |
| Aug 4, 2025 | 3.42 | 3.50 | 3.42 | 3.50 | 3.50 | 2.04% | - |
| Aug 1, 2025 | 3.43 | 3.43 | 3.36 | 3.43 | 3.43 | -0.87% | - |
| Jul 31, 2025 | 3.57 | 3.57 | 3.46 | 3.46 | 3.46 | -3.22% | - |
| Jul 30, 2025 | 3.53 | 3.58 | 3.53 | 3.58 | 3.58 | 0.70% | - |
| Jul 29, 2025 | 3.61 | 3.61 | 3.55 | 3.55 | 3.55 | -1.66% | - |
| Jul 28, 2025 | 3.74 | 3.74 | 3.61 | 3.61 | 3.61 | -1.23% | - |
| Jul 25, 2025 | 3.66 | 3.68 | 3.66 | 3.66 | 3.66 | -1.48% | - |
| Jul 24, 2025 | 3.87 | 3.87 | 3.71 | 3.71 | 3.71 | -3.39% | - |
| Jul 23, 2025 | 3.76 | 3.84 | 3.76 | 3.84 | 3.84 | 4.07% | - |
| Jul 22, 2025 | 3.80 | 3.80 | 3.69 | 3.69 | 3.69 | -4.77% | - |