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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	6.32	6.18	6.18	6.43	6.02	470,292
February 19, 2026	5.95	6.43	6.43	6.56	5.92	430,645
February 18, 2026	6.28	6.09	6.09	6.51	5.9	456,600
February 17, 2026	6.73	6.32	6.32	6.85	6.26	393,327
February 13, 2026	6.82	6.67	6.67	7.29	6.63	466,000
February 12, 2026	7.62	6.95	6.95	7.75	6.92	494,031
February 11, 2026	7.31	7.58	7.58	7.93	6.99	1.07M
February 10, 2026	8.42	7.23	7.23	8.58	7.23	1.2M
February 09, 2026	8.32	8.92	8.92	8.99	6.71	1.66M
February 06, 2026	12.09	8.44	8.44	12.5	8.43	2.26M
February 05, 2026	15.89	15.69	15.69	16.19	14.67	370,022
February 04, 2026	16.85	16.41	16.41	19.72	16.28	700,700
February 03, 2026	15.49	16.63	16.63	17.09	15.3	592,049
February 02, 2026	15.04	15.13	15.13	16.07	14.83	317,139
January 30, 2026	15.96	15.11	15.11	16.06	14.82	197,931
January 29, 2026	17.4	16.39	16.39	17.68	16.08	137,378
January 28, 2026	16.62	17.17	17.17	17.17	16.1	148,829
January 27, 2026	16.06	16.61	16.61	16.68	15.86	161,637
January 26, 2026	17.5	16.06	16.06	17.5	15.7	216,409
January 23, 2026	17.97	17.33	17.33	18.06	17.16	126,600
January 22, 2026	18	17.83	17.83	18.34	17.73	285,714
January 21, 2026	17.07	17.7	17.7	17.82	16.91	166,927
January 20, 2026	16.67	16.81	16.81	17.47	16.51	152,390
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

GrafTech International Ltd. (EAF) NYSE