Skip to main content
GrafTech International Ltd. (EAF)
NYSE: EAF · Real-Time Price · USD
16.72
-0.43 (-2.51%)
At close: Dec 5, 2025, 4:00 PM EST
16.05
-0.67 (-4.01%)
After-hours: Dec 5, 2025, 7:23 PM EST

GrafTech International Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202517.1717.4816.5816.7216.72-2.51%193,974
Dec 4, 202516.3317.4915.9517.1517.155.28%267,213
Dec 3, 202515.2116.4315.1516.2916.297.10%227,520
Dec 2, 202514.5015.3814.3815.2115.215.04%183,163
Dec 1, 202514.2014.9713.8014.4814.480.42%136,122
Nov 28, 202514.1914.6913.9914.4214.421.84%55,276
Nov 26, 202512.9914.3512.6214.1614.169.85%132,926
Nov 25, 202512.6813.3212.4112.8912.892.63%157,862
Nov 24, 202512.2112.6712.1312.5612.563.29%223,948
Nov 21, 202511.9512.2811.6312.1612.161.59%180,235
Nov 20, 202513.4013.9011.9611.9711.97-6.92%236,020
Nov 19, 202512.9513.2612.4112.8612.86-0.31%151,988
Nov 18, 202512.6313.1812.5612.9012.901.26%186,858
Nov 17, 202513.4613.9912.5612.7412.74-6.25%238,235
Nov 14, 202513.1914.0313.0913.5913.59-0.22%155,522
Nov 13, 202514.2014.2813.2813.6213.62-5.74%245,058
Nov 12, 202513.3714.6513.2914.4514.457.92%170,629
Nov 11, 202513.0513.4712.8713.3913.391.13%120,846
Nov 10, 202513.3614.1013.1813.2413.242.72%215,802
Nov 7, 202511.7912.9611.4712.8912.897.15%223,131
Nov 6, 202512.2612.6011.6312.0312.03-1.07%169,477
Nov 5, 202512.0412.6611.9612.1612.161.00%218,453
Nov 4, 202512.7513.4911.9612.0412.04-8.30%197,644
Nov 3, 202513.3513.7812.8913.1313.13-2.74%134,971
Oct 31, 202512.8113.5712.5613.5013.506.30%222,957
Oct 30, 202512.9213.0112.5612.7012.70-2.91%189,128
Oct 29, 202513.5513.8012.7713.0813.08-3.04%212,432
Oct 28, 202513.7313.8513.1213.4913.49-0.74%314,555
Oct 27, 202516.7716.7713.5713.5913.59-20.15%543,643
Oct 24, 202518.7818.8815.8417.0217.02-2.07%389,775
Oct 23, 202517.2017.9016.7617.3817.382.00%174,944
Oct 22, 202517.1617.8916.4217.0417.04-3.40%142,189
Oct 21, 202518.7919.0017.5517.6417.64-6.12%176,879
Oct 20, 202518.0618.8417.7318.7918.796.16%164,617
Oct 17, 202516.5817.7716.5817.7017.706.24%274,821
Oct 16, 202518.7919.1916.6216.6616.66-10.81%243,933
Oct 15, 202520.2120.3217.5618.6818.68-5.75%443,226
Oct 14, 202519.4219.9418.2419.8219.822.06%226,370
Oct 13, 202518.7219.7018.5619.4219.426.47%233,717
Oct 10, 202518.6619.7718.0018.2418.24-2.09%438,288
Oct 9, 202518.2519.2517.7018.6318.635.85%400,894
Oct 8, 202516.5718.2316.1517.6017.606.15%309,566
Oct 7, 202515.2516.7015.1016.5816.588.72%354,301
Oct 6, 202513.5915.5813.4215.2515.2514.66%418,444
Oct 3, 202512.7814.1512.7813.3013.304.81%261,603
Oct 2, 202513.1513.2412.1312.6912.69-1.78%156,302
Oct 1, 202512.8013.3512.7512.9212.920.78%141,495
Sep 30, 202513.0213.1212.3512.8212.82-2.29%200,319
Sep 29, 202514.1014.1013.1113.1213.12-5.13%234,740
Sep 26, 202513.4713.9112.7513.8313.832.44%299,394