GrafTech International Lt... (EAF)
1.53
0.02 (1.32%)
At close: Jan 15, 2025, 10:29 AM
EAF Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2025 | 1.62 | 1.67 | 1.50 | 1.51 | -0.10 | -6.21% | 1,835,482 |
| Jan 13, 2025 | 1.61 | 1.69 | 1.57 | 1.61 | 0.01 | 0.63% | 1,129,432 |
| Jan 10, 2025 | 1.67 | 1.75 | 1.60 | 1.60 | -0.10 | -5.88% | 1,697,418 |
| Jan 8, 2025 | 1.73 | 1.73 | 1.63 | 1.70 | -0.03 | -1.73% | 871,400 |
| Jan 7, 2025 | 1.77 | 1.82 | 1.69 | 1.73 | -0.02 | -1.14% | 1,051,149 |
| Jan 6, 2025 | 1.76 | 1.83 | 1.71 | 1.75 | 0.05 | 2.94% | 1,164,934 |
| Jan 3, 2025 | 1.71 | 1.77 | 1.68 | 1.70 | -0.02 | -1.16% | 628,822 |
| Jan 2, 2025 | 1.75 | 1.84 | 1.72 | 1.72 | -0.01 | -0.58% | 1,383,251 |
| Dec 31, 2024 | 1.75 | 1.78 | 1.70 | 1.73 | 0.00 | 0.00% | 850,936 |
| Dec 30, 2024 | 1.64 | 1.79 | 1.61 | 1.73 | 0.06 | 3.59% | 1,112,513 |
| Dec 27, 2024 | 1.75 | 1.80 | 1.66 | 1.67 | -0.08 | -4.57% | 1,208,420 |
| Dec 26, 2024 | 1.69 | 1.77 | 1.65 | 1.75 | 0.05 | 2.94% | 940,100 |
| Dec 24, 2024 | 1.61 | 1.77 | 1.56 | 1.70 | 0.12 | 7.59% | 1,144,400 |
| Dec 23, 2024 | 1.56 | 1.70 | 1.56 | 1.58 | 0.00 | 0.00% | 2,098,400 |
| Dec 20, 2024 | 1.70 | 1.81 | 1.55 | 1.58 | -0.13 | -7.60% | 6,517,038 |
| Dec 19, 2024 | 1.82 | 1.83 | 1.62 | 1.71 | -0.08 | -4.47% | 3,265,900 |
| Dec 18, 2024 | 1.94 | 1.94 | 1.74 | 1.79 | -0.15 | -7.73% | 1,943,487 |
| Dec 17, 2024 | 1.98 | 1.99 | 1.88 | 1.94 | -0.06 | -3.00% | 1,120,178 |
| Dec 16, 2024 | 2.04 | 2.12 | 1.95 | 2.00 | -0.03 | -1.48% | 1,825,505 |
| Dec 13, 2024 | 1.91 | 2.03 | 1.82 | 2.03 | 0.11 | 5.73% | 1,352,334 |
| Dec 12, 2024 | 1.91 | 1.96 | 1.87 | 1.92 | 0.00 | 0.00% | 933,115 |
| Dec 11, 2024 | 2.00 | 2.02 | 1.91 | 1.92 | -0.08 | -4.00% | 1,509,434 |
| Dec 10, 2024 | 2.25 | 2.26 | 1.96 | 2.00 | -0.26 | -11.50% | 2,126,056 |
| Dec 9, 2024 | 2.05 | 2.26 | 1.97 | 2.26 | 0.20 | 9.71% | 1,804,220 |
| Dec 6, 2024 | 2.09 | 2.15 | 2.01 | 2.06 | 0.03 | 1.48% | 1,445,638 |
| Dec 5, 2024 | 1.98 | 2.04 | 1.89 | 2.03 | 0.03 | 1.50% | 1,511,023 |
| Dec 4, 2024 | 2.16 | 2.24 | 1.92 | 2.00 | -0.15 | -6.98% | 2,552,200 |
| Dec 3, 2024 | 1.92 | 2.23 | 1.92 | 2.15 | 0.29 | 15.59% | 3,394,800 |
| Dec 2, 2024 | 2.00 | 2.00 | 1.78 | 1.86 | -0.10 | -5.10% | 2,128,800 |
| Nov 29, 2024 | 2.03 | 2.09 | 1.96 | 1.96 | -0.07 | -3.45% | 1,079,504 |
| Nov 27, 2024 | 2.14 | 2.18 | 2.03 | 2.03 | -0.08 | -3.79% | 970,720 |
| Nov 26, 2024 | 2.18 | 2.18 | 2.07 | 2.11 | -0.03 | -1.40% | 2,379,130 |
| Nov 25, 2024 | 2.09 | 2.19 | 2.05 | 2.14 | 0.06 | 2.88% | 1,690,000 |
| Nov 22, 2024 | 2.08 | 2.09 | 1.98 | 2.08 | 0.00 | 0.00% | 1,209,600 |
| Nov 21, 2024 | 2.11 | 2.11 | 1.94 | 2.08 | 0.00 | 0.00% | 1,999,843 |
| Nov 20, 2024 | 2.14 | 2.17 | 2.04 | 2.08 | -0.07 | -3.26% | 1,171,040 |
| Nov 19, 2024 | 2.04 | 2.19 | 2.01 | 2.15 | 0.05 | 2.38% | 2,511,300 |
| Nov 18, 2024 | 2.13 | 2.25 | 2.09 | 2.10 | -0.02 | -0.94% | 3,044,334 |
| Nov 15, 2024 | 2.18 | 2.21 | 2.10 | 2.12 | -0.03 | -1.40% | 1,794,508 |
| Nov 14, 2024 | 2.14 | 2.27 | 2.04 | 2.15 | 0.00 | 0.00% | 2,124,700 |
| Nov 13, 2024 | 2.18 | 2.53 | 2.14 | 2.15 | -0.03 | -1.38% | 3,515,700 |
| Nov 12, 2024 | 2.29 | 2.29 | 1.84 | 2.18 | 0.11 | 5.31% | 2,726,000 |
| Nov 11, 2024 | 2.18 | 2.22 | 2.07 | 2.07 | -0.06 | -2.82% | 1,991,314 |
| Nov 8, 2024 | 2.07 | 2.17 | 1.99 | 2.13 | 0.06 | 2.90% | 1,484,091 |
| Nov 7, 2024 | 2.05 | 2.12 | 1.94 | 2.07 | 0.03 | 1.47% | 1,550,287 |
| Nov 6, 2024 | 1.95 | 2.19 | 1.88 | 2.04 | 0.27 | 15.25% | 3,619,600 |
| Nov 5, 2024 | 1.82 | 1.89 | 1.73 | 1.77 | -0.06 | -3.28% | 955,806 |
| Nov 4, 2024 | 1.88 | 2.01 | 1.79 | 1.83 | -0.04 | -2.14% | 1,629,849 |
| Nov 1, 2024 | 1.74 | 1.93 | 1.66 | 1.87 | 0.17 | 10.00% | 1,727,900 |
| Oct 31, 2024 | 1.76 | 1.85 | 1.70 | 1.70 | -0.13 | -7.10% | 1,401,953 |