GrafTech International Lt... (EAF)
NYSE: EAF
· Real-Time Price · USD
9.92
0.68 (7.36%)
At close: Sep 05, 2025, 3:59 PM
9.81
-1.11%
After-hours: Sep 05, 2025, 06:40 PM EDT
EAF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 9.06 | 9.24 | 8.97 | 9.24 | 9.24 | 1.20% | 282,350 |
| 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 |
| Aug 28, 2025 | 10.00 | 10.20 | 9.80 | 10.10 | 10.10 | 1.51% | 70,622 |
| Aug 27, 2025 | 10.00 | 10.20 | 9.71 | 9.95 | 9.95 | -1.49% | 113,482 |
| Aug 26, 2025 | 10.30 | 10.80 | 9.79 | 10.10 | 10.10 | 1.00% | 220,442 |
| Aug 25, 2025 | 9.61 | 10.40 | 9.40 | 10.00 | 10.00 | 2.99% | 99,371 |
| Aug 22, 2025 | 9.60 | 10.60 | 9.50 | 9.71 | 9.71 | 3.30% | 172,006 |
| Aug 21, 2025 | 10.20 | 10.50 | 9.33 | 9.40 | 9.40 | -6.93% | 258,770 |
| Aug 20, 2025 | 10.50 | 10.80 | 10.00 | 10.10 | 10.10 | -5.61% | 271,050 |
| Aug 19, 2025 | 11.50 | 12.20 | 10.20 | 10.70 | 10.70 | -13.71% | 270,541 |
| Aug 18, 2025 | 13.00 | 13.10 | 12.20 | 12.40 | 12.40 | -3.13% | 102,414 |
| Aug 15, 2025 | 13.40 | 13.50 | 12.70 | 12.80 | 12.80 | -3.76% | 86,150 |
| Aug 14, 2025 | 12.40 | 13.40 | 11.60 | 13.30 | 13.30 | 3.10% | 233,362 |
| Aug 13, 2025 | 12.40 | 13.90 | 12.30 | 12.90 | 12.90 | 4.03% | 677,932 |
| Aug 12, 2025 | 11.70 | 12.60 | 11.70 | 12.40 | 12.40 | 5.08% | 81,910 |
| Aug 11, 2025 | 12.80 | 12.80 | 11.40 | 11.80 | 11.80 | -7.09% | 142,341 |
| Aug 8, 2025 | 12.50 | 13.30 | 12.30 | 12.70 | 12.70 | 1.60% | 121,072 |
| Aug 7, 2025 | 12.10 | 12.60 | 11.90 | 12.50 | 12.50 | 7.76% | 84,300 |