GrafTech International Ltd. (EAF)
NYSE: EAF · Real-Time Price · USD
13.83
+0.33 (2.44%)
At close: Sep 26, 2025, 4:00 PM EDT
14.00
+0.17 (1.23%)
After-hours: Sep 26, 2025, 7:38 PM EDT
GrafTech International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 13.47 | 13.91 | 12.75 | 13.83 | 13.83 | 2.44% | 299,394 |
| Sep 25, 2025 | 12.91 | 14.19 | 12.59 | 13.50 | 13.50 | 1.89% | 280,438 |
| Sep 24, 2025 | 13.54 | 13.60 | 13.10 | 13.25 | 13.25 | -1.85% | 217,254 |
| Sep 23, 2025 | 12.97 | 14.10 | 12.41 | 13.50 | 13.50 | 4.49% | 306,632 |
| Sep 22, 2025 | 13.05 | 13.11 | 11.69 | 12.92 | 12.92 | -4.01% | 293,034 |
| Sep 19, 2025 | 13.88 | 14.20 | 12.75 | 13.46 | 13.46 | 5.98% | 877,610 |
| Sep 18, 2025 | 12.36 | 12.98 | 11.68 | 12.70 | 12.70 | 5.39% | 471,193 |
| Sep 17, 2025 | 10.78 | 12.11 | 10.53 | 12.05 | 12.05 | 11.99% | 353,005 |
| Sep 16, 2025 | 10.49 | 10.82 | 10.38 | 10.76 | 10.76 | 2.57% | 224,501 |
| Sep 15, 2025 | 10.12 | 10.67 | 9.75 | 10.49 | 10.49 | 3.76% | 355,738 |
| Sep 12, 2025 | 9.65 | 10.50 | 9.46 | 10.11 | 10.11 | 2.64% | 280,164 |
| Sep 11, 2025 | 7.69 | 9.96 | 7.65 | 9.85 | 9.85 | 27.59% | 591,132 |
| Sep 10, 2025 | 8.55 | 8.61 | 7.66 | 7.72 | 7.72 | -9.50% | 451,755 |
| Sep 9, 2025 | 8.80 | 8.80 | 8.49 | 8.53 | 8.53 | -3.94% | 291,347 |
| Sep 8, 2025 | 9.82 | 9.91 | 8.88 | 8.88 | 8.88 | -10.48% | 313,273 |
| Sep 5, 2025 | 9.32 | 9.96 | 9.32 | 9.92 | 9.92 | 7.36% | 131,905 |
| Sep 4, 2025 | 9.06 | 9.24 | 8.97 | 9.24 | 9.24 | 1.20% | 282,399 |
| Sep 3, 2025 | 9.61 | 9.69 | 9.05 | 9.13 | 9.13 | -4.90% | 327,236 |
| Sep 2, 2025 | 9.47 | 9.73 | 8.97 | 9.60 | 9.60 | -2.83% | 507,544 |
| Aug 29, 2025 | 9.84 | 10.00 | 9.35 | 9.88 | 9.88 | -2.18% | 173,990 |
| Aug 28, 2025 | 10.00 | 10.20 | 9.80 | 10.10 | 10.10 | 1.50% | 70,621 |
| Aug 27, 2025 | 10.00 | 10.25 | 9.71 | 9.95 | 9.95 | -1.48% | 113,482 |
| Aug 26, 2025 | 10.30 | 10.75 | 9.79 | 10.10 | 10.10 | 1.00% | 220,441 |
| Aug 25, 2025 | 9.61 | 10.39 | 9.40 | 10.00 | 10.00 | 3.04% | 99,371 |
| Aug 22, 2025 | 9.60 | 10.60 | 9.50 | 9.71 | 9.71 | 3.21% | 172,006 |
| Aug 21, 2025 | 10.20 | 10.48 | 9.33 | 9.40 | 9.40 | -6.90% | 258,769 |
| Aug 20, 2025 | 10.50 | 10.80 | 10.00 | 10.10 | 10.10 | -5.61% | 271,049 |
| Aug 19, 2025 | 11.50 | 12.20 | 10.20 | 10.70 | 10.70 | -13.71% | 270,540 |
| Aug 18, 2025 | 13.00 | 13.10 | 12.20 | 12.40 | 12.40 | -3.13% | 102,413 |
| Aug 15, 2025 | 13.40 | 13.50 | 12.70 | 12.80 | 12.80 | -3.76% | 86,148 |
| Aug 14, 2025 | 12.40 | 13.40 | 11.60 | 13.30 | 13.30 | 3.10% | 233,362 |
| Aug 13, 2025 | 12.40 | 13.85 | 12.30 | 12.90 | 12.90 | 4.03% | 677,932 |
| Aug 12, 2025 | 11.70 | 12.60 | 11.65 | 12.40 | 12.40 | 5.08% | 81,907 |
| Aug 11, 2025 | 12.80 | 12.80 | 11.40 | 11.80 | 11.80 | -7.09% | 142,340 |
| Aug 8, 2025 | 12.50 | 13.30 | 12.30 | 12.70 | 12.70 | 1.60% | 121,072 |
| Aug 7, 2025 | 12.10 | 12.65 | 11.90 | 12.50 | 12.50 | 7.76% | 84,296 |
| Aug 6, 2025 | 11.60 | 11.85 | 11.15 | 11.60 | 11.60 | -0.85% | 111,079 |
| Aug 5, 2025 | 12.10 | 12.30 | 11.35 | 11.70 | 11.70 | -3.31% | 246,062 |
| Aug 4, 2025 | 13.20 | 13.70 | 12.00 | 12.10 | 12.10 | -5.47% | 149,783 |
| Aug 1, 2025 | 14.50 | 14.90 | 12.30 | 12.80 | 12.80 | -7.91% | 253,999 |
| Jul 31, 2025 | 15.00 | 15.20 | 13.50 | 13.90 | 13.90 | -5.44% | 209,235 |
| Jul 30, 2025 | 15.00 | 15.20 | 13.65 | 14.70 | 14.70 | -3.29% | 238,013 |
| Jul 29, 2025 | 16.80 | 17.05 | 14.82 | 15.20 | 15.20 | -7.32% | 215,271 |
| Jul 28, 2025 | 15.90 | 17.50 | 15.00 | 16.40 | 16.40 | 6.49% | 293,732 |
| Jul 25, 2025 | 12.10 | 15.90 | 11.20 | 15.40 | 15.40 | 14.07% | 505,275 |
| Jul 24, 2025 | 14.30 | 15.30 | 13.30 | 13.50 | 13.50 | -4.93% | 255,789 |
| Jul 23, 2025 | 13.80 | 14.60 | 13.21 | 14.20 | 14.20 | 3.65% | 195,063 |
| Jul 22, 2025 | 13.50 | 14.09 | 13.00 | 13.70 | 13.70 | 3.79% | 119,951 |
| Jul 21, 2025 | 16.30 | 16.30 | 12.95 | 13.20 | 13.20 | -9.59% | 374,545 |
| Jul 18, 2025 | 11.90 | 15.15 | 11.30 | 14.60 | 14.60 | 33.94% | 865,743 |