GrafTech International Lt... (EAF)
NYSE: EAF
· Real-Time Price · USD
1.28
-0.05 (-3.76%)
At close: Aug 15, 2025, 11:39 AM
EAF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 1.24 | 1.34 | 1.16 | 1.33 | 1.33 | 3.10% | 2,332,623 |
| Aug 13, 2025 | 1.24 | 1.39 | 1.23 | 1.29 | 1.29 | 4.03% | 6,779,322 |
| Aug 12, 2025 | 1.17 | 1.26 | 1.17 | 1.24 | 1.24 | 5.08% | 819,100 |
| Aug 11, 2025 | 1.28 | 1.28 | 1.14 | 1.18 | 1.18 | -7.09% | 1,423,407 |
| Aug 8, 2025 | 1.25 | 1.33 | 1.23 | 1.27 | 1.27 | 1.60% | 1,210,722 |
| Aug 7, 2025 | 1.21 | 1.26 | 1.19 | 1.25 | 1.25 | 7.76% | 843,000 |
| Aug 6, 2025 | 1.16 | 1.19 | 1.12 | 1.16 | 1.16 | -0.85% | 1,110,800 |
| Aug 5, 2025 | 1.21 | 1.23 | 1.14 | 1.17 | 1.17 | -3.31% | 2,460,626 |
| Aug 4, 2025 | 1.32 | 1.37 | 1.20 | 1.21 | 1.21 | -5.47% | 1,497,834 |
| Aug 1, 2025 | 1.45 | 1.49 | 1.23 | 1.28 | 1.28 | -7.91% | 2,539,991 |
| Jul 31, 2025 | 1.50 | 1.52 | 1.35 | 1.39 | 1.39 | -5.44% | 2,092,358 |
| Jul 30, 2025 | 1.50 | 1.52 | 1.37 | 1.47 | 1.47 | -3.29% | 2,380,131 |
| Jul 29, 2025 | 1.68 | 1.71 | 1.48 | 1.52 | 1.52 | -7.32% | 2,152,712 |
| Jul 28, 2025 | 1.59 | 1.75 | 1.50 | 1.64 | 1.64 | 6.49% | 2,937,328 |
| Jul 25, 2025 | 1.21 | 1.59 | 1.12 | 1.54 | 1.54 | 14.07% | 5,052,800 |
| Jul 24, 2025 | 1.43 | 1.53 | 1.33 | 1.35 | 1.35 | -4.93% | 2,557,900 |
| Jul 23, 2025 | 1.38 | 1.46 | 1.32 | 1.42 | 1.42 | 3.65% | 1,950,636 |
| Jul 22, 2025 | 1.35 | 1.41 | 1.30 | 1.37 | 1.37 | 3.79% | 1,199,511 |
| Jul 21, 2025 | 1.63 | 1.63 | 1.30 | 1.32 | 1.32 | -9.59% | 3,745,451 |
| Jul 18, 2025 | 1.19 | 1.52 | 1.13 | 1.46 | 1.46 | 33.94% | 8,657,439 |