GrafTech International Lt... (EAF)
NYSE: EAF
· Real-Time Price · USD
13.26
0.57 (4.49%)
At close: Oct 03, 2025, 3:59 PM
13.11
-1.13%
After-hours: Oct 03, 2025, 06:40 PM EDT
EAF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 12.78 | 14.15 | 12.78 | 13.30 | 13.30 | 4.81% | 261,198 |
| Oct 2, 2025 | 13.15 | 13.24 | 12.13 | 12.69 | 12.69 | -1.78% | 156,302 |
| Oct 1, 2025 | 12.80 | 13.35 | 12.75 | 12.92 | 12.92 | 0.78% | 141,500 |
| Sep 30, 2025 | 13.02 | 13.12 | 12.35 | 12.82 | 12.82 | -2.29% | 200,319 |
| Sep 29, 2025 | 14.10 | 14.10 | 13.11 | 13.12 | 13.12 | -5.13% | 234,740 |
| Sep 26, 2025 | 13.47 | 13.91 | 12.75 | 13.83 | 13.83 | 2.44% | 299,394 |
| 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 |
Page 1 of 94