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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 03, 2025	12.78	13.3	13.3	14.15	12.78	261,603
October 02, 2025	13.15	12.69	12.69	13.24	12.13	156,302
October 01, 2025	12.8	12.92	12.92	13.35	12.75	141,500
September 30, 2025	13.02	12.82	12.82	13.12	12.35	200,319
September 29, 2025	14.1	13.12	13.12	14.1	13.11	234,740
September 26, 2025	13.47	13.83	13.83	13.91	12.75	299,394
September 25, 2025	12.91	13.5	13.5	14.19	12.59	280,438
September 24, 2025	13.54	13.25	13.25	13.6	13.1	217,300
September 23, 2025	12.97	13.5	13.5	14.1	12.41	306,632
September 22, 2025	13.05	12.92	12.92	13.11	11.69	293,034
September 19, 2025	13.88	13.46	13.46	14.2	12.75	877,610
September 18, 2025	12.36	12.7	12.7	12.98	11.68	471,200
September 17, 2025	10.78	12.05	12.05	12.11	10.53	353,005
September 16, 2025	10.49	10.76	10.76	10.82	10.38	224,501
September 15, 2025	10.12	10.49	10.49	10.67	9.75	355,738
September 12, 2025	9.65	10.11	10.11	10.5	9.46	280,200
September 11, 2025	7.69	9.85	9.85	9.96	7.65	591,132
September 10, 2025	8.55	7.72	7.72	8.61	7.66	451,800
September 09, 2025	8.8	8.53	8.53	8.8	8.49	291,347
September 08, 2025	9.82	8.88	8.88	9.91	8.88	313,300
September 05, 2025	9.32	9.92	9.92	9.96	9.32	131,905
September 04, 2025	9.06	9.24	9.24	9.24	8.97	282,400
September 03, 2025	9.61	9.13	9.13	9.69	9.05	327,500
September 02, 2025	9.47	9.6	9.6	9.73	8.97	507,544
August 29, 2025	9.84	9.88	9.88	10	9.35	174,264
August 28, 2025	10	10.1	10.1	10.2	9.8	70,622
August 27, 2025	10	9.95	9.95	10.2	9.71	113,482
August 26, 2025	10.3	10.1	10.1	10.8	9.79	220,442
August 25, 2025	9.61	10	10	10.4	9.4	99,371
August 22, 2025	9.6	9.71	9.71	10.6	9.5	172,006
August 21, 2025	10.2	9.4	9.4	10.5	9.33	258,770
August 20, 2025	10.5	10.1	10.1	10.8	10	271,050
August 19, 2025	11.5	10.7	10.7	12.2	10.2	270,541
August 18, 2025	13	12.4	12.4	13.1	12.2	102,414
August 15, 2025	13.4	12.8	12.8	13.5	12.7	86,150
August 14, 2025	12.4	13.3	13.3	13.4	11.6	233,362
August 13, 2025	12.4	12.9	12.9	13.9	12.3	677,932
August 12, 2025	11.7	12.4	12.4	12.6	11.7	81,910
August 11, 2025	12.8	11.8	11.8	12.8	11.4	142,341
August 08, 2025	12.5	12.7	12.7	13.3	12.3	121,072
August 07, 2025	12.1	12.5	12.5	12.6	11.9	84,300
August 06, 2025	11.6	11.6	11.6	11.9	11.2	111,080
August 05, 2025	12.1	11.7	11.7	12.3	11.4	246,063
August 04, 2025	13.2	12.1	12.1	13.7	12	149,783
August 01, 2025	14.5	12.8	12.8	14.9	12.3	253,999
July 31, 2025	15	13.9	13.9	15.2	13.5	209,236
July 30, 2025	15	14.7	14.7	15.2	13.7	238,013
July 29, 2025	16.8	15.2	15.2	17.1	14.8	215,271
July 28, 2025	15.9	16.4	16.4	17.5	15	293,733
July 25, 2025	12.1	15.4	15.4	15.9	11.2	505,280
July 24, 2025	14.3	13.5	13.5	15.3	13.3	255,790
July 23, 2025	13.8	14.2	14.2	14.6	13.2	195,064
July 22, 2025	13.5	13.7	13.7	14.1	13	119,951
July 21, 2025	16.3	13.2	13.2	16.3	13	374,545
July 18, 2025	11.9	14.6	14.6	15.2	11.3	865,744
July 17, 2025	11	10.9	10.9	11.9	10.7	421,270
July 16, 2025	10.9	11	11	11.6	10.6	177,816
July 15, 2025	10.3	10.6	10.6	12	10.3	259,648
July 14, 2025	10	10.3	10.3	10.4	9.55	147,924
July 11, 2025	10.1	10.1	10.1	10.2	9.83	113,178

GrafTech International Ltd. (EAF) NYSE