Skip to main content

GrafTech International Ltd. Common Stock (NY:EAF)

0.9726 -0.0874 (-8.25%)
Official Closing Price Updated: 7:00 PM EDT, Jun 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 1.080 1.100 0.9700 0.9726 3,668,688 -0.09(-8.25%)
Jun 27, 2025 1.100 1.180 1.060 1.060 40,610,368 -0.05(-4.50%)
Jun 26, 2025 1.060 1.130 1.050 1.110 2,578,049 +0.07(+6.73%)
Jun 25, 2025 1.050 1.070 0.9816 1.040 2,854,851 -0.03(-2.80%)
Jun 24, 2025 1.120 1.155 1.060 1.070 4,131,390 -0.03(-2.73%)
Jun 23, 2025 1.130 1.165 1.080 1.100 2,673,293 -0.04(-3.51%)
Jun 20, 2025 1.260 1.265 1.130 1.140 5,821,422 -0.09(-7.32%)
Jun 18, 2025 1.230 1.330 1.220 1.230 931,541 -0.01(-0.81%)
Jun 17, 2025 1.260 1.300 1.220 1.240 1,187,703 -0.05(-3.88%)
Jun 16, 2025 1.130 1.300 1.100 1.290 3,417,270 +0.17(+15.18%)
Jun 13, 2025 1.150 1.190 1.110 1.120 1,586,067 -0.08(-6.67%)
Jun 12, 2025 1.280 1.280 1.181 1.200 1,373,789 -0.10(-7.69%)
Jun 11, 2025 1.270 1.360 1.240 1.300 3,092,065 +0.02(+1.56%)
Jun 10, 2025 1.320 1.340 1.240 1.280 2,521,381 -0.02(-1.54%)
Jun 09, 2025 1.170 1.365 1.150 1.300 2,977,356 +0.14(+12.07%)
Jun 06, 2025 1.040 1.200 1.033 1.160 2,342,085 +0.15(+14.85%)
Jun 05, 2025 1.030 1.080 0.9951 1.010 1,294,160 -0.01(-0.98%)
Jun 04, 2025 1.050 1.080 0.9938 1.020 1,287,716 -0.02(-1.92%)
Jun 03, 2025 1.010 1.110 0.9700 1.040 3,086,948 +0.03(+2.97%)
Jun 02, 2025 1.100 1.100 0.9600 1.010 2,982,068 +0.01(+1.39%)
May 30, 2025 1.020 1.040 0.9600 0.9962 2,259,373 -0.04(-4.21%)
May 29, 2025 1.130 1.130 1.010 1.040 1,824,719 -0.05(-4.59%)
May 28, 2025 1.160 1.200 1.070 1.090 2,860,910 -0.04(-3.54%)
May 27, 2025 1.100 1.180 1.030 1.130 4,389,894 +0.09(+8.65%)
May 23, 2025 0.9400 1.070 0.9100 1.040 3,035,347 +0.08(+8.25%)
May 22, 2025 0.9817 1.010 0.9300 0.9607 3,184,278 -0.04(-3.93%)
May 21, 2025 1.020 1.100 0.9700 1.000 2,372,320 -0.04(-3.85%)
May 20, 2025 0.9400 1.120 0.9009 1.040 4,412,706 +0.12(+12.90%)
May 19, 2025 0.8970 0.9229 0.8600 0.9212 1,806,489 +0.01(+0.84%)
May 16, 2025 0.8600 0.9232 0.8501 0.9135 2,228,481 +0.07(+8.30%)
May 15, 2025 0.8200 0.8756 0.8101 0.8435 1,864,834 +0.01(+0.85%)
May 14, 2025 0.8700 0.9013 0.8254 0.8364 1,551,136 -0.01(-1.30%)
May 13, 2025 0.8300 0.9379 0.8001 0.8474 2,569,450 +0.03(+3.66%)
May 12, 2025 0.8241 0.8792 0.7601 0.8175 2,814,791 +0.03(+4.21%)
May 09, 2025 0.7100 0.8000 0.7070 0.7845 1,907,222 +0.07(+9.97%)
May 08, 2025 0.7710 0.8001 0.6993 0.7134 2,013,701 -0.01(-1.80%)
May 07, 2025 0.6100 0.8062 0.5902 0.7265 9,388,813 +0.14(+23.09%)
May 06, 2025 0.5900 0.6218 0.5757 0.5902 2,673,256 -0.00(-0.02%)
May 05, 2025 0.5894 0.6100 0.5739 0.5903 1,027,635 -0.02(-2.51%)
May 02, 2025 0.6000 0.6345 0.5733 0.6055 2,625,955 +0.01(+1.94%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.