GrafTech International Ltd. Common Stock (EAF)
0.8350
-0.0450 (-5.11%)
NYSE · Last Trade: Apr 3rd, 1:25 PM EDT
Historical Prices For GrafTech International Ltd. Common Stock (EAF)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/02/2025 | 0.91 | 0.93 | 0.85 | 0.88 | 2,416,910 | 0.88 |
| 4/01/2025 | 0.86 | 0.95 | 0.81 | 0.91 | 5,411,525 | 0.91 |
| 3/31/2025 | 0.95 | 1.01 | 0.85 | 0.87 | 4,567,614 | 0.87 |
| 3/28/2025 | 1.00 | 1.01 | 0.91 | 0.95 | 3,486,720 | 0.95 |
| 3/27/2025 | 1.06 | 1.06 | 0.98 | 1.00 | 1,901,171 | 1.00 |
| 3/26/2025 | 1.11 | 1.13 | 1.02 | 1.04 | 1,360,484 | 1.04 |
| 3/25/2025 | 1.00 | 1.14 | 1.00 | 1.08 | 3,280,412 | 1.08 |
| 3/24/2025 | 1.00 | 1.09 | 1.00 | 1.01 | 1,367,643 | 1.01 |
| 3/21/2025 | 1.01 | 1.01 | 0.96 | 0.99 | 6,454,155 | 0.99 |
| 3/20/2025 | 1.04 | 1.07 | 1.01 | 1.02 | 1,491,793 | 1.02 |
| 3/19/2025 | 1.05 | 1.08 | 0.99 | 1.05 | 3,104,531 | 1.05 |
| 3/18/2025 | 1.06 | 1.07 | 1.02 | 1.02 | 1,634,072 | 1.02 |
| 3/17/2025 | 1.08 | 1.14 | 1.07 | 1.09 | 1,683,504 | 1.09 |
| 3/14/2025 | 1.09 | 1.12 | 1.06 | 1.10 | 1,121,868 | 1.10 |
| 3/13/2025 | 1.04 | 1.13 | 1.03 | 1.07 | 1,854,193 | 1.07 |
| 3/12/2025 | 1.12 | 1.12 | 1.03 | 1.04 | 3,676,300 | 1.04 |
| 3/11/2025 | 1.10 | 1.11 | 1.04 | 1.08 | 3,085,538 | 1.08 |
| 3/10/2025 | 1.14 | 1.16 | 1.06 | 1.10 | 2,129,580 | 1.10 |
| 3/07/2025 | 1.18 | 1.24 | 1.14 | 1.16 | 1,095,604 | 1.16 |
| 3/06/2025 | 1.14 | 1.21 | 1.10 | 1.18 | 1,082,267 | 1.18 |
| 3/05/2025 | 1.14 | 1.17 | 1.10 | 1.13 | 1,427,466 | 1.13 |
| 3/04/2025 | 1.15 | 1.17 | 1.08 | 1.12 | 2,498,147 | 1.12 |
| 3/03/2025 | 1.18 | 1.22 | 1.12 | 1.15 | 1,595,590 | 1.15 |
| 2/28/2025 | 1.18 | 1.18 | 1.08 | 1.17 | 1,642,587 | 1.17 |
| 2/27/2025 | 1.17 | 1.23 | 1.16 | 1.18 | 1,086,669 | 1.18 |
| 2/26/2025 | 1.22 | 1.23 | 1.11 | 1.16 | 1,504,661 | 1.16 |
| 2/25/2025 | 1.22 | 1.24 | 1.14 | 1.19 | 1,750,437 | 1.19 |
| 2/24/2025 | 1.25 | 1.26 | 1.16 | 1.20 | 2,222,335 | 1.20 |
| 2/21/2025 | 1.05 | 1.27 | 1.02 | 1.25 | 18,566,932 | 1.25 |
| 2/20/2025 | 1.07 | 1.08 | 1.01 | 1.02 | 8,408,603 | 1.02 |
| 2/19/2025 | 1.07 | 1.15 | 1.03 | 1.09 | 6,032,180 | 1.09 |
| 2/18/2025 | 1.14 | 1.17 | 1.06 | 1.08 | 2,202,641 | 1.08 |
| 2/14/2025 | 1.19 | 1.34 | 1.12 | 1.14 | 4,686,261 | 1.14 |
| 2/13/2025 | 1.04 | 1.11 | 1.02 | 1.10 | 2,975,783 | 1.10 |
| 2/12/2025 | 1.07 | 1.10 | 0.99 | 1.02 | 19,627,072 | 1.02 |
| 2/11/2025 | 1.10 | 1.20 | 1.09 | 1.10 | 3,041,015 | 1.10 |
| 2/10/2025 | 1.36 | 1.36 | 1.10 | 1.14 | 5,195,476 | 1.14 |
| 2/07/2025 | 1.49 | 1.68 | 1.35 | 1.35 | 2,005,769 | 1.35 |
| 2/06/2025 | 1.51 | 1.54 | 1.46 | 1.49 | 861,698 | 1.49 |
| 2/05/2025 | 1.47 | 1.51 | 1.44 | 1.47 | 809,464 | 1.47 |
| 2/04/2025 | 1.44 | 1.52 | 1.41 | 1.47 | 961,812 | 1.47 |
| 2/03/2025 | 1.48 | 1.53 | 1.44 | 1.46 | 828,758 | 1.46 |
| 1/31/2025 | 1.42 | 1.51 | 1.40 | 1.50 | 1,108,881 | 1.50 |
| 1/30/2025 | 1.50 | 1.51 | 1.40 | 1.45 | 1,396,056 | 1.45 |
| 1/29/2025 | 1.50 | 1.57 | 1.47 | 1.48 | 1,652,053 | 1.48 |
| 1/28/2025 | 1.65 | 1.65 | 1.50 | 1.51 | 1,360,360 | 1.51 |
| 1/27/2025 | 1.64 | 1.69 | 1.58 | 1.63 | 1,239,891 | 1.63 |
| 1/24/2025 | 1.64 | 1.66 | 1.58 | 1.63 | 1,297,038 | 1.63 |
| 1/23/2025 | 1.65 | 1.69 | 1.62 | 1.65 | 879,406 | 1.65 |
| 1/22/2025 | 1.75 | 1.78 | 1.66 | 1.66 | 967,125 | 1.66 |
| 1/21/2025 | 1.86 | 1.90 | 1.75 | 1.77 | 1,114,606 | 1.77 |
| 1/17/2025 | 1.71 | 1.86 | 1.71 | 1.82 | 2,026,238 | 1.82 |
| 1/16/2025 | 1.58 | 1.69 | 1.55 | 1.67 | 2,497,828 | 1.67 |
| 1/15/2025 | 1.54 | 1.65 | 1.51 | 1.56 | 4,460,051 | 1.56 |
| 1/14/2025 | 1.62 | 1.67 | 1.50 | 1.51 | 1,835,505 | 1.51 |
| 1/13/2025 | 1.61 | 1.69 | 1.56 | 1.61 | 1,129,414 | 1.61 |
| 1/10/2025 | 1.67 | 1.75 | 1.60 | 1.60 | 1,697,418 | 1.60 |
| 1/08/2025 | 1.73 | 1.73 | 1.63 | 1.70 | 871,395 | 1.70 |
| 1/07/2025 | 1.77 | 1.82 | 1.69 | 1.73 | 1,051,149 | 1.73 |
| 1/06/2025 | 1.76 | 1.82 | 1.71 | 1.75 | 1,164,934 | 1.75 |
| 1/03/2025 | 1.71 | 1.77 | 1.68 | 1.70 | 628,822 | 1.70 |