GrafTech International Lt... (EAF)
NYSE: EAF
· Real-Time Price · USD
13.84
0.34 (2.52%)
At close: Sep 26, 2025, 3:59 PM
14.00
1.16%
After-hours: Sep 26, 2025, 08:00 PM EDT
EAF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 13.47 | 13.91 | 12.75 | 13.83 | 13.83 | 2.44% | 299,185 |
| Sep 25, 2025 | 12.91 | 14.19 | 12.59 | 13.50 | 13.50 | 1.89% | 280,438 |
| Sep 24, 2025 | 13.54 | 13.60 | 13.10 | 13.25 | 13.25 | -1.85% | 217,300 |
| Sep 23, 2025 | 12.97 | 14.10 | 12.41 | 13.50 | 13.50 | 4.49% | 306,632 |
| Sep 22, 2025 | 13.05 | 13.11 | 11.69 | 12.92 | 12.92 | -4.01% | 293,034 |
| Sep 19, 2025 | 13.88 | 14.20 | 12.75 | 13.46 | 13.46 | 5.98% | 877,610 |
| Sep 18, 2025 | 12.36 | 12.98 | 11.68 | 12.70 | 12.70 | 5.39% | 471,200 |
| Sep 17, 2025 | 10.78 | 12.11 | 10.53 | 12.05 | 12.05 | 11.99% | 353,005 |
| Sep 16, 2025 | 10.49 | 10.82 | 10.38 | 10.76 | 10.76 | 2.57% | 224,501 |
| Sep 15, 2025 | 10.12 | 10.67 | 9.75 | 10.49 | 10.49 | 3.76% | 355,738 |
| Sep 12, 2025 | 9.65 | 10.50 | 9.46 | 10.11 | 10.11 | 2.64% | 280,200 |
| Sep 11, 2025 | 7.69 | 9.96 | 7.65 | 9.85 | 9.85 | 27.59% | 591,132 |
| Sep 10, 2025 | 8.55 | 8.61 | 7.66 | 7.72 | 7.72 | -9.50% | 451,800 |
| Sep 9, 2025 | 8.80 | 8.80 | 8.49 | 8.53 | 8.53 | -3.94% | 291,347 |
| Sep 8, 2025 | 9.82 | 9.91 | 8.88 | 8.88 | 8.88 | -10.48% | 313,300 |
| Sep 5, 2025 | 9.32 | 9.96 | 9.32 | 9.92 | 9.92 | 7.36% | 131,905 |
| Sep 4, 2025 | 9.06 | 9.24 | 8.97 | 9.24 | 9.24 | 1.20% | 282,400 |
| Sep 3, 2025 | 9.61 | 9.69 | 9.05 | 9.13 | 9.13 | -4.90% | 327,500 |
| Sep 2, 2025 | 9.47 | 9.73 | 8.97 | 9.60 | 9.60 | -2.83% | 507,544 |
| Aug 29, 2025 | 9.84 | 10.00 | 9.35 | 9.88 | 9.88 | -2.18% | 174,264 |