GrafTech International Ltd.EAFNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $18.07 | $18.39 | $17.32 | $17.63 | 176,546 |
| 1/14/2026 | $17.61 | $18.35 | $17.43 | $18.01 | 259,235 |
| 1/13/2026 | $18.19 | $18.41 | $17.31 | $17.62 | 119,914 |
| 1/12/2026 | $17.02 | $18.77 | $16.36 | $18.00 | 235,200 |
| 1/9/2026 | $17.30 | $17.42 | $16.93 | $17.00 | 182,934 |
| 1/8/2026 | $17.24 | $17.50 | $16.84 | $17.04 | 237,135 |
| 1/7/2026 | $17.45 | $17.82 | $17.21 | $17.33 | 288,756 |
| 1/6/2026 | $17.11 | $17.85 | $16.78 | $17.64 | 278,200 |
| 1/5/2026 | $16.71 | $18.01 | $16.33 | $17.00 | 289,500 |
| 1/2/2026 | $15.71 | $16.62 | $15.36 | $16.42 | 91,800 |
| 12/31/2025 | $15.59 | $15.79 | $15.21 | $15.51 | 83,500 |
| 12/30/2025 | $15.90 | $15.90 | $15.37 | $15.57 | 73,952 |
| 12/29/2025 | $15.92 | $16.41 | $15.58 | $15.90 | 95,650 |
| 12/26/2025 | $16.77 | $17.08 | $15.94 | $16.25 | 103,947 |
| 12/24/2025 | $15.95 | $17.09 | $15.95 | $16.72 | 89,900 |
| 12/23/2025 | $15.85 | $16.25 | $15.54 | $16.11 | 82,100 |
| 12/22/2025 | $15.43 | $16.32 | $15.39 | $15.92 | 128,736 |
| 12/19/2025 | $14.56 | $15.83 | $14.56 | $15.39 | 455,232 |
| 12/18/2025 | $14.31 | $14.80 | $14.00 | $14.51 | 178,632 |
| 12/17/2025 | $15.76 | $15.99 | $13.91 | $13.92 | 303,700 |
| 12/16/2025 | $16.19 | $16.31 | $15.13 | $15.70 | 249,213 |
| 12/15/2025 | $17.01 | $17.01 | $15.86 | $16.27 | 246,548 |
| 12/12/2025 | $17.85 | $18.30 | $16.97 | $17.01 | 101,900 |
| 12/11/2025 | $17.64 | $18.30 | $17.26 | $17.77 | 205,327 |
| 12/10/2025 | $17.28 | $18.00 | $16.97 | $17.83 | 147,274 |
| 12/9/2025 | $17.05 | $17.37 | $16.78 | $17.17 | 125,700 |
| 12/8/2025 | $16.80 | $17.20 | $16.51 | $17.11 | 216,174 |
| 12/5/2025 | $17.17 | $17.48 | $16.58 | $16.72 | 194,000 |
| 12/4/2025 | $16.33 | $17.49 | $15.95 | $17.15 | 267,213 |
| 12/3/2025 | $15.21 | $16.43 | $15.15 | $16.29 | 227,520 |
| 12/2/2025 | $14.50 | $15.38 | $14.38 | $15.21 | 183,200 |
| 12/1/2025 | $14.20 | $14.97 | $13.80 | $14.48 | 139,200 |
| 11/28/2025 | $14.19 | $14.69 | $13.99 | $14.42 | 55,300 |
| 11/26/2025 | $12.99 | $14.35 | $12.62 | $14.16 | 134,600 |
| 11/25/2025 | $12.68 | $13.32 | $12.41 | $12.89 | 157,900 |
| 11/24/2025 | $12.21 | $12.67 | $12.13 | $12.56 | 223,948 |
| 11/21/2025 | $11.95 | $12.28 | $11.63 | $12.16 | 180,800 |
| 11/20/2025 | $13.40 | $13.90 | $11.96 | $11.97 | 236,021 |
| 11/19/2025 | $12.95 | $13.26 | $12.41 | $12.86 | 151,988 |
| 11/18/2025 | $12.63 | $13.18 | $12.56 | $12.90 | 186,900 |
| 11/17/2025 | $13.46 | $13.99 | $12.56 | $12.74 | 238,235 |
| 11/14/2025 | $13.19 | $14.03 | $13.09 | $13.59 | 155,522 |
| 11/13/2025 | $14.20 | $14.28 | $13.28 | $13.62 | 245,100 |
| 11/12/2025 | $13.37 | $14.65 | $13.29 | $14.45 | 170,629 |
| 11/11/2025 | $13.05 | $13.47 | $12.87 | $13.39 | 120,846 |
| 11/10/2025 | $13.36 | $14.10 | $13.18 | $13.24 | 215,802 |
| 11/7/2025 | $11.79 | $12.96 | $11.47 | $12.89 | 223,131 |
| 11/6/2025 | $12.26 | $12.60 | $11.63 | $12.03 | 169,477 |
| 11/5/2025 | $12.04 | $12.66 | $11.96 | $12.16 | 218,453 |
| 11/4/2025 | $12.75 | $13.49 | $11.96 | $12.04 | 197,644 |
| 11/3/2025 | $13.35 | $13.78 | $12.89 | $13.13 | 134,971 |
| 10/31/2025 | $12.81 | $13.57 | $12.56 | $13.50 | 222,957 |
| 10/30/2025 | $12.92 | $13.01 | $12.56 | $12.70 | 189,128 |
| 10/29/2025 | $13.55 | $13.80 | $12.77 | $13.08 | 212,432 |
| 10/28/2025 | $13.73 | $13.85 | $13.12 | $13.49 | 314,555 |
| 10/27/2025 | $16.77 | $16.77 | $13.57 | $13.59 | 543,643 |
| 10/24/2025 | $18.78 | $18.88 | $15.84 | $17.02 | 389,800 |
| 10/23/2025 | $17.20 | $17.90 | $16.76 | $17.38 | 174,944 |
| 10/22/2025 | $17.16 | $17.89 | $16.42 | $17.04 | 142,200 |
| 10/21/2025 | $18.79 | $19.00 | $17.55 | $17.64 | 176,900 |
| 10/20/2025 | $18.06 | $18.84 | $17.73 | $18.79 | 164,617 |