GrafTech International Ltd. - EAF - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 16, 2026	17.86	17.85	17.85	18.33	17.42	217,348
January 15, 2026	18.39	17.63	17.63	18.39	17.33	248,148
January 14, 2026	17.61	18.01	18.01	18.35	17.43	259,235
January 13, 2026	18.19	17.62	17.62	18.41	17.31	119,914
January 12, 2026	17.02	18	18	18.77	16.36	235,200
January 09, 2026	17.3	17	17	17.42	16.93	182,934
January 08, 2026	17.24	17.04	17.04	17.5	16.84	237,135
January 07, 2026	17.45	17.33	17.33	17.82	17.21	288,756
January 06, 2026	17.11	17.64	17.64	17.85	16.78	278,200
January 05, 2026	16.71	17	17	18.01	16.33	289,500
January 02, 2026	15.71	16.42	16.42	16.62	15.36	91,800
December 31, 2025	15.59	15.51	15.51	15.79	15.21	83,500
December 30, 2025	15.9	15.57	15.57	15.9	15.37	73,952
December 29, 2025	15.92	15.9	15.9	16.41	15.58	95,650
December 26, 2025	16.77	16.25	16.25	17.08	15.94	103,947
December 24, 2025	15.95	16.72	16.72	17.09	15.95	89,900
December 23, 2025	15.85	16.11	16.11	16.25	15.54	82,100
December 22, 2025	15.43	15.92	15.92	16.32	15.39	128,736
December 19, 2025	14.56	15.39	15.39	15.83	14.56	455,232
December 18, 2025	14.31	14.51	14.51	14.8	14	178,632
December 17, 2025	15.76	13.92	13.92	15.81	13.92	282,321
December 16, 2025	16.19	15.7	15.7	16.31	15.13	249,213
December 15, 2025	17.01	16.27	16.27	17.01	15.86	246,548
December 12, 2025	17.85	17.01	17.01	18.3	16.97	101,900
December 11, 2025	17.64	17.77	17.77	18.3	17.26	205,327
December 10, 2025	17.28	17.83	17.83	18	16.97	147,274
December 09, 2025	17.05	17.17	17.17	17.37	16.78	125,700
December 08, 2025	16.8	17.11	17.11	17.2	16.51	216,174
December 05, 2025	17.17	16.72	16.72	17.48	16.58	194,000
December 04, 2025	16.33	17.15	17.15	17.49	15.95	267,213
December 03, 2025	15.21	16.29	16.29	16.43	15.15	227,520
December 02, 2025	14.5	15.21	15.21	15.38	14.38	183,200
December 01, 2025	14.2	14.48	14.48	14.97	13.8	139,200
November 28, 2025	14.19	14.42	14.42	14.69	13.99	55,300
November 26, 2025	12.99	14.16	14.16	14.35	12.62	134,600
November 25, 2025	12.68	12.89	12.89	13.32	12.41	157,900
November 24, 2025	12.21	12.56	12.56	12.67	12.13	223,948
November 21, 2025	11.95	12.16	12.16	12.28	11.63	180,800
November 20, 2025	13.4	11.97	11.97	13.9	11.96	236,021
November 19, 2025	12.95	12.86	12.86	13.26	12.41	151,883
November 18, 2025	12.63	12.9	12.9	13.18	12.56	186,900
November 17, 2025	13.46	12.74	12.74	13.99	12.56	238,235
November 14, 2025	13.19	13.59	13.59	14.03	13.09	155,522
November 13, 2025	14.2	13.62	13.62	14.28	13.28	245,100
November 12, 2025	13.37	14.45	14.45	14.65	13.29	170,629
November 11, 2025	13.05	13.39	13.39	13.47	12.87	120,846
November 10, 2025	13.36	13.24	13.24	14.1	13.18	215,802
November 07, 2025	11.79	12.89	12.89	12.96	11.47	223,131
November 06, 2025	12.26	12.03	12.03	12.6	11.63	169,477
November 05, 2025	12.04	12.16	12.16	12.66	11.96	218,453
November 04, 2025	12.75	12.04	12.04	13.49	11.96	197,644
November 03, 2025	13.35	13.13	13.13	13.78	12.89	134,971
October 31, 2025	12.81	13.5	13.5	13.57	12.56	222,957
October 30, 2025	12.92	12.7	12.7	13.01	12.56	189,128
October 29, 2025	13.55	13.08	13.08	13.8	12.77	211,972
October 28, 2025	13.73	13.49	13.49	13.85	13.12	314,555
October 27, 2025	16.77	13.59	13.59	16.77	13.57	543,643
October 24, 2025	18.78	17.02	17.02	18.88	15.84	389,775
October 23, 2025	17.2	17.38	17.38	17.9	16.76	174,944
October 22, 2025	17.16	17.04	17.04	17.89	16.42	142,200

GrafTech International Ltd. (EAF) NYSE