NYSE : EAF
GrafTech International Ltd. — Price history
Industrials · Electrical Equipment & Parts · United States
Last price 12.05 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 324.11M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
GrafTech International Ltd. (EAF) closed at 11.9 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 11.65 | 12 | 11.53 | 11.9 | 389,146 | -1.24% |
| 2026-10-29 | 11.89 | 12.11 | 11.235 | 12.05 | 560,122 | -1.07% |
| 2026-10-28 | 11.81 | 12.39 | 11.56 | 12.18 | 758,961 | +2.96% |
| 2026-10-27 | 10.65 | 11.83 | 10.475 | 11.83 | 1,609,042 | +11.08% |
| 2026-10-26 | 8.76 | 11.505 | 8.6 | 10.65 | 2,155,548 | +25.15% |
| 2026-10-23 | 7.9 | 8.99 | 7.65 | 8.51 | 805,090 | +14.23% |
| 2026-10-22 | 7.27 | 7.47 | 6.9 | 7.45 | 397,543 | +0.00% |
| 2026-10-21 | 6.94 | 7.48 | 6.91 | 7.45 | 354,712 | +7.19% |
| 2026-10-20 | 7.32 | 7.35 | 6.91 | 6.95 | 418,748 | -6.21% |
| 2026-10-19 | 7.2 | 7.46 | 7.03 | 7.41 | 385,364 | +4.37% |
| 2026-10-16 | 7.27 | 7.57 | 6.96 | 7.1 | 540,016 | -3.53% |
| 2026-10-15 | 7.71 | 7.74 | 7.11 | 7.36 | 446,533 | -4.79% |
| 2026-10-14 | 8 | 8.407 | 7.64 | 7.73 | 577,223 | -5.85% |
| 2026-10-13 | 8.17 | 8.46 | 7.91 | 8.21 | 403,606 | -0.97% |
| 2026-10-12 | 9.04 | 9.04 | 8.29 | 8.29 | 457,534 | -9.00% |
| 2026-10-09 | 8.9 | 9.31 | 8.74 | 9.11 | 328,510 | +2.94% |
| 2026-10-08 | 8.49 | 8.9 | 8.26 | 8.85 | 517,310 | +3.51% |
| 2026-10-07 | 9.21 | 9.25 | 8.55 | 8.55 | 408,350 | -9.04% |
| 2026-10-06 | 8.92 | 10 | 8.85 | 9.4 | 463,539 | +6.58% |
| 2026-10-05 | 9.45 | 9.485 | 8.725 | 8.82 | 368,159 | -6.57% |
| 2026-10-02 | 9.28 | 9.48 | 9.07 | 9.44 | 274,906 | +4.08% |
| 2026-10-01 | 8.21 | 9.12 | 7.75 | 9.07 | 577,967 | +9.67% |
| 2026-09-30 | 8.5 | 8.9 | 8.25 | 8.27 | 467,127 | -3.27% |
| 2026-09-29 | 10.03 | 10.07 | 8.48 | 8.55 | 1,327,465 | -14.16% |
| 2026-09-28 | 10.78 | 11.025 | 9.94 | 9.96 | 733,005 | -10.19% |
| 2026-09-25 | 10.68 | 11.15 | 10.515 | 11.09 | 650,178 | +4.92% |
| 2026-09-24 | 11.15 | 11.73 | 10.36 | 10.57 | 654,428 | -6.95% |
| 2026-09-23 | 11.02 | 11.89 | 10.92 | 11.36 | 956,293 | +1.34% |
| 2026-09-22 | 9.5 | 11.31 | 9.39 | 11.21 | 1,253,411 | +19.76% |
| 2026-09-21 | 8.34 | 9.74 | 8.06 | 9.36 | 960,182 | +13.87% |
| 2026-09-18 | 8.06 | 8.25 | 7.31 | 8.22 | 1,406,179 | +2.75% |
| 2026-09-17 | 8.36 | 8.96 | 7.71 | 8 | 871,583 | -1.36% |
| 2026-09-16 | 7.12 | 8.38 | 7.12 | 8.11 | 1,127,825 | +13.74% |
| 2026-09-15 | 6.68 | 7.245 | 6.42 | 7.13 | 476,865 | +7.06% |
| 2026-09-14 | 6.37 | 6.7 | 6.19 | 6.66 | 381,173 | +1.22% |
| 2026-09-11 | 6.22 | 6.71 | 6.1 | 6.58 | 320,470 | +6.82% |
| 2026-09-10 | 6.15 | 6.7 | 6.05 | 6.16 | 420,199 | -0.16% |
| 2026-09-09 | 6.32 | 6.34 | 5.71 | 6.17 | 949,981 | -2.06% |
| 2026-09-08 | 7.11 | 7.62 | 6.27 | 6.3 | 1,381,184 | +1.61% |
| 2026-09-04 | 6.38 | 6.488 | 6.08 | 6.2 | 496,888 | -1.59% |
| 2026-09-03 | 6.72 | 6.92 | 6.255 | 6.3 | 392,518 | -5.83% |
| 2026-09-02 | 7.16 | 7.22 | 6.47 | 6.69 | 542,580 | -5.91% |
| 2026-09-01 | 7.07 | 7.69 | 6.99 | 7.11 | 358,880 | -1.25% |
| 2026-08-31 | 7.4 | 7.575 | 7.155 | 7.2 | 199,567 | -2.83% |
| 2026-08-28 | 7.5 | 7.84 | 7.35 | 7.41 | 195,939 | -0.27% |
| 2026-08-27 | 7.06 | 7.84 | 6.884 | 7.43 | 252,475 | +6.29% |
| 2026-08-26 | 6.7 | 7.28 | 6.7 | 6.99 | 243,574 | +4.33% |
| 2026-08-25 | 6.55 | 6.871 | 6.335 | 6.7 | 239,607 | +3.72% |
| 2026-08-24 | 6.8 | 6.8 | 6.32 | 6.46 | 246,769 | -5.42% |
| 2026-08-21 | 6.72 | 7.08 | 6.72 | 6.83 | 204,164 | +2.25% |
| 2026-08-20 | 6.91 | 7.077 | 6.59 | 6.68 | 230,652 | -4.84% |
| 2026-08-19 | 7.04 | 7.33 | 6.91 | 7.02 | 263,995 | +0.14% |
| 2026-08-18 | 7.25 | 7.32 | 6.925 | 7.01 | 223,467 | -4.76% |
| 2026-08-17 | 7.62 | 7.69 | 7.15 | 7.36 | 241,903 | -3.29% |
| 2026-08-14 | 7.72 | 7.9 | 7.51 | 7.61 | 146,711 | -2.31% |
| 2026-08-13 | 7.64 | 8 | 7.64 | 7.79 | 149,749 | +1.30% |
| 2026-08-12 | 8 | 8.07 | 7.47 | 7.69 | 206,842 | -2.78% |
| 2026-08-11 | 7.81 | 8.104 | 7.75 | 7.91 | 123,023 | +0.76% |
| 2026-08-10 | 8.19 | 8.29 | 7.83 | 7.85 | 213,487 | -3.44% |
| 2026-08-07 | 7.7 | 8.144 | 7.61 | 8.13 | 211,115 | +6.41% |
| 2026-08-06 | 7.55 | 7.9 | 7.47 | 7.64 | 190,081 | -0.39% |
| 2026-08-05 | 7.67 | 7.85 | 7.4 | 7.67 | 269,830 | -0.13% |
| 2026-08-04 | 7.67 | 7.92 | 7.62 | 7.68 | 223,469 | +2.54% |
| 2026-08-03 | 6.82 | 7.58 | 6.82 | 7.49 | 340,665 | +11.46% |
| 2026-07-31 | 6.44 | 6.745 | 6.28 | 6.72 | 389,056 | +3.54% |
| 2026-07-30 | 7.23 | 7.27 | 6.25 | 6.49 | 357,755 | -8.07% |
| 2026-07-29 | 7.67 | 7.9 | 7.01 | 7.06 | 327,557 | -8.07% |
| 2026-07-28 | 7.79 | 7.8 | 7.01 | 7.68 | 377,865 | -1.41% |
| 2026-07-27 | 7.55 | 8.48 | 7.52 | 7.79 | 592,834 | +4.70% |
| 2026-07-24 | 7.25 | 8.04 | 6.92 | 7.44 | 549,095 | +4.79% |
| 2026-07-23 | 6.73 | 7.35 | 6.72 | 7.1 | 448,641 | +4.26% |
| 2026-07-22 | 6.5 | 6.91 | 6.41 | 6.81 | 277,346 | +4.45% |
| 2026-07-21 | 6.41 | 6.66 | 6.265 | 6.52 | 310,511 | +3.16% |
| 2026-07-20 | 6.89 | 6.9 | 6.15 | 6.32 | 264,103 | -8.80% |
| 2026-07-17 | 6.95 | 7 | 6.54 | 6.93 | 419,316 | -6.22% |
| 2026-07-16 | 6.76 | 8.07 | 6.74 | 7.39 | 687,141 | +7.88% |
| 2026-07-15 | 6.72 | 7 | 6.38 | 6.85 | 567,599 | +3.47% |
| 2026-07-14 | 5.79 | 6.755 | 5.79 | 6.62 | 364,179 | +16.14% |
| 2026-07-13 | 5.82 | 5.87 | 5.57 | 5.7 | 185,353 | -3.23% |
| 2026-07-10 | 5.77 | 6.09 | 5.77 | 5.89 | 205,089 | +2.26% |
| 2026-07-09 | 5.75 | 5.94 | 5.56 | 5.76 | 253,433 | -0.35% |
| 2026-07-08 | 5.31 | 5.945 | 5.1 | 5.78 | 344,358 | +7.43% |
| 2026-07-07 | 5.76 | 6.184 | 5.37 | 5.38 | 244,990 | -7.40% |
| 2026-07-06 | 5.71 | 6.17 | 5.71 | 5.81 | 251,060 | +2.29% |
| 2026-07-02 | 6.12 | 6.5 | 5.56 | 5.68 | 331,553 | -5.96% |
| 2026-07-01 | 5.84 | 6.665 | 5.78 | 6.04 | 336,373 | +2.20% |
| 2026-06-30 | 5.935 | 6.425 | 5.64 | 5.91 | 536,527 | +2.07% |
| 2026-06-29 | 7.18 | 7.235 | 5.685 | 5.79 | 558,356 | -19.58% |
| 2026-06-26 | 7.14 | 7.4 | 6.8 | 7.2 | 2,214,064 | -1.64% |
| 2026-06-25 | 7.11 | 7.425 | 6.9 | 7.32 | 247,181 | +3.83% |
| 2026-06-24 | 6.99 | 7.351 | 6.7 | 7.05 | 262,923 | +0.43% |
| 2026-06-23 | 7.18 | 7.37 | 7.01 | 7.02 | 208,265 | -7.39% |
| 2026-06-22 | 7.75 | 7.84 | 7.42 | 7.58 | 173,764 | -1.69% |
| 2026-06-18 | 7.84 | 8.17 | 7.5 | 7.71 | 851,341 | +0.92% |
| 2026-06-17 | 8.16 | 8.38 | 7.58 | 7.64 | 288,281 | -6.14% |
| 2026-06-16 | 8.27 | 8.446 | 7.965 | 8.14 | 136,359 | -0.97% |
| 2026-06-15 | 8.45 | 8.92 | 8.19 | 8.22 | 225,344 | -3.86% |
| 2026-06-12 | 8.54 | 8.61 | 8.28 | 8.55 | 153,786 | +1.91% |
| 2026-06-11 | 7.88 | 8.47 | 7.8 | 8.39 | 163,457 | +7.29% |
| 2026-06-10 | 8.1 | 8.32 | 7.54 | 7.82 | 238,799 | -3.81% |
| 2026-06-09 | 8.97 | 9.27 | 7.99 | 8.13 | 216,297 | -8.14% |
| 2026-06-08 | 8.93 | 8.945 | 8.58 | 8.85 | 175,495 | +1.49% |
| 2026-06-05 | 9.59 | 9.786 | 8.45 | 8.72 | 256,012 | -9.26% |
| 2026-06-04 | 9.79 | 9.87 | 9.5 | 9.61 | 149,301 | -3.13% |
| 2026-06-03 | 10.98 | 10.99 | 9.71 | 9.92 | 254,759 | -11.03% |
| 2026-06-02 | 10.15 | 11.275 | 10.01 | 11.15 | 233,902 | +9.96% |
| 2026-06-01 | 9.63 | 10.49 | 9.451 | 10.14 | 282,496 | +1.60% |
| 2026-05-29 | 9.98 | 10.2 | 9.5 | 9.98 | 393,895 | -0.20% |
| 2026-05-28 | 9.73 | 10.265 | 9.54 | 10 | 628,926 | +3.95% |
| 2026-05-27 | 9.08 | 10.125 | 9 | 9.62 | 309,092 | +5.95% |
| 2026-05-26 | 9.28 | 9.82 | 8.91 | 9.08 | 208,974 | -0.22% |
| 2026-05-22 | 8.68 | 9.1 | 8.67 | 9.1 | 205,365 | +5.69% |
| 2026-05-21 | 8.59 | 8.74 | 8.44 | 8.61 | 235,681 | +0.47% |
| 2026-05-20 | 8.6 | 8.88 | 8.37 | 8.57 | 111,266 | +0.35% |
| 2026-05-19 | 8.37 | 8.59 | 7.9 | 8.54 | 254,425 | +0.71% |
| 2026-05-18 | 9.05 | 9.05 | 8.4 | 8.48 | 100,131 | -5.57% |
| 2026-05-15 | 9.03 | 9.07 | 8.65 | 8.98 | 173,284 | -4.06% |
| 2026-05-14 | 9.29 | 9.47 | 8.97 | 9.36 | 150,914 | +0.97% |
| 2026-05-13 | 9.19 | 9.716 | 9.01 | 9.27 | 141,049 | +0.98% |
| 2026-05-12 | 10.05 | 10.05 | 9.14 | 9.18 | 174,803 | -8.47% |