GrafTech International Ltd. Common Stock (EAF)
9.9200
+0.6800 (7.36%)
NYSE · Last Trade: Sep 5th, 5:03 PM EDT
Historical Prices For GrafTech International Ltd. Common Stock (EAF)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 9/04/2025 | 9.06 | 9.24 | 8.97 | 9.24 | 282,400 | 9.24 |
| 9/03/2025 | 9.61 | 9.69 | 9.04 | 9.13 | 327,477 | 9.13 |
| 9/02/2025 | 9.47 | 9.73 | 8.97 | 9.60 | 507,544 | 9.60 |
| 8/29/2025 | 9.84 | 10.00 | 9.35 | 9.88 | 174,264 | 9.88 |
| 8/28/2025 | 1.00 | 1.02 | 0.98 | 1.01 | 706,062 | 10.10 |
| 8/27/2025 | 1.00 | 1.02 | 0.97 | 1.00 | 1,134,796 | 9.95 |
| 8/26/2025 | 1.03 | 1.07 | 0.98 | 1.01 | 2,203,905 | 10.10 |
| 8/25/2025 | 0.96 | 1.04 | 0.94 | 1.00 | 993,702 | 10.00 |
| 8/22/2025 | 0.96 | 1.06 | 0.95 | 0.97 | 1,720,062 | 9.71 |
| 8/21/2025 | 1.02 | 1.05 | 0.93 | 0.94 | 2,587,600 | 9.40 |
| 8/20/2025 | 1.05 | 1.08 | 1.00 | 1.01 | 2,710,331 | 10.10 |
| 8/19/2025 | 1.15 | 1.22 | 1.02 | 1.07 | 2,703,599 | 10.70 |
| 8/18/2025 | 1.30 | 1.31 | 1.22 | 1.24 | 1,018,451 | 12.40 |
| 8/15/2025 | 1.34 | 1.35 | 1.27 | 1.28 | 861,483 | 12.80 |
| 8/14/2025 | 1.24 | 1.34 | 1.16 | 1.33 | 2,333,624 | 13.30 |
| 8/13/2025 | 1.24 | 1.39 | 1.23 | 1.29 | 6,778,322 | 12.90 |
| 8/12/2025 | 1.17 | 1.26 | 1.17 | 1.24 | 819,075 | 12.40 |
| 8/11/2025 | 1.28 | 1.28 | 1.14 | 1.18 | 1,423,407 | 11.80 |
| 8/08/2025 | 1.25 | 1.33 | 1.23 | 1.27 | 1,210,722 | 12.70 |
| 8/07/2025 | 1.21 | 1.26 | 1.19 | 1.25 | 842,968 | 12.50 |
| 8/06/2025 | 1.16 | 1.19 | 1.11 | 1.16 | 1,110,795 | 11.60 |
| 8/05/2025 | 1.21 | 1.23 | 1.14 | 1.17 | 2,460,536 | 11.70 |
| 8/04/2025 | 1.32 | 1.37 | 1.20 | 1.21 | 1,497,024 | 12.10 |
| 8/01/2025 | 1.45 | 1.49 | 1.23 | 1.28 | 2,539,991 | 12.80 |
| 7/31/2025 | 1.50 | 1.52 | 1.35 | 1.39 | 2,092,354 | 13.90 |
| 7/30/2025 | 1.50 | 1.52 | 1.36 | 1.47 | 2,379,986 | 14.70 |
| 7/29/2025 | 1.68 | 1.71 | 1.48 | 1.52 | 2,152,184 | 15.20 |
| 7/28/2025 | 1.59 | 1.75 | 1.50 | 1.64 | 2,934,217 | 16.40 |
| 7/25/2025 | 1.21 | 1.59 | 1.12 | 1.54 | 5,052,757 | 15.40 |
| 7/24/2025 | 1.43 | 1.53 | 1.33 | 1.35 | 2,556,644 | 13.50 |
| 7/23/2025 | 1.38 | 1.46 | 1.32 | 1.42 | 1,948,344 | 14.20 |
| 7/22/2025 | 1.35 | 1.41 | 1.30 | 1.37 | 1,199,511 | 13.70 |
| 7/21/2025 | 1.63 | 1.63 | 1.29 | 1.32 | 3,745,267 | 13.20 |
| 7/18/2025 | 1.19 | 1.51 | 1.13 | 1.46 | 8,657,441 | 14.60 |
| 7/17/2025 | 1.10 | 1.19 | 1.07 | 1.09 | 4,212,687 | 10.90 |
| 7/16/2025 | 1.09 | 1.16 | 1.06 | 1.10 | 1,778,128 | 11.00 |
| 7/15/2025 | 1.03 | 1.20 | 1.03 | 1.06 | 2,596,482 | 10.60 |
| 7/14/2025 | 1.00 | 1.04 | 0.96 | 1.03 | 1,472,994 | 10.30 |
| 7/11/2025 | 1.01 | 1.02 | 0.98 | 1.01 | 1,131,775 | 10.10 |
| 7/10/2025 | 0.94 | 1.06 | 0.93 | 1.05 | 1,739,855 | 10.50 |
| 7/09/2025 | 0.95 | 0.98 | 0.94 | 0.94 | 657,343 | 9.41 |
| 7/08/2025 | 0.93 | 0.97 | 0.90 | 0.95 | 2,739,033 | 9.52 |
| 7/07/2025 | 1.00 | 1.01 | 0.91 | 0.92 | 5,178,324 | 9.21 |
| 7/03/2025 | 0.97 | 1.04 | 0.97 | 1.04 | 931,809 | 10.40 |
| 7/02/2025 | 0.98 | 1.03 | 0.96 | 0.97 | 2,640,211 | 9.74 |
| 7/01/2025 | 0.94 | 1.03 | 0.93 | 1.00 | 2,873,447 | 9.98 |
| 6/30/2025 | 1.08 | 1.10 | 0.97 | 0.97 | 3,668,688 | 9.73 |
| 6/27/2025 | 1.10 | 1.18 | 1.06 | 1.06 | 40,610,370 | 10.60 |
| 6/26/2025 | 1.06 | 1.13 | 1.05 | 1.11 | 2,578,049 | 11.10 |
| 6/25/2025 | 1.05 | 1.07 | 0.98 | 1.04 | 2,854,851 | 10.40 |
| 6/24/2025 | 1.12 | 1.16 | 1.06 | 1.07 | 4,131,390 | 10.70 |
| 6/23/2025 | 1.13 | 1.17 | 1.08 | 1.10 | 2,673,293 | 11.00 |
| 6/20/2025 | 1.26 | 1.26 | 1.13 | 1.14 | 5,821,422 | 11.40 |
| 6/18/2025 | 1.23 | 1.33 | 1.22 | 1.23 | 931,541 | 12.30 |
| 6/17/2025 | 1.26 | 1.30 | 1.22 | 1.24 | 1,187,703 | 12.40 |
| 6/16/2025 | 1.13 | 1.30 | 1.10 | 1.29 | 3,417,270 | 12.90 |
| 6/13/2025 | 1.15 | 1.19 | 1.11 | 1.12 | 1,586,067 | 11.20 |
| 6/12/2025 | 1.28 | 1.28 | 1.18 | 1.20 | 1,373,789 | 12.00 |
| 6/11/2025 | 1.27 | 1.36 | 1.24 | 1.30 | 3,092,065 | 13.00 |
| 6/10/2025 | 1.32 | 1.34 | 1.24 | 1.28 | 2,521,381 | 12.80 |
| 6/09/2025 | 1.17 | 1.36 | 1.15 | 1.30 | 2,977,356 | 13.00 |
| 6/06/2025 | 1.04 | 1.20 | 1.03 | 1.16 | 2,342,085 | 11.60 |