GrafTech International Ltd (EAF) Historical Stock Data
0.91 ↑0.04 (4.35%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, EAF is down -0.83% a day on average. There have been 11 days where GrafTech International Ltd closed green and 19 days where EAF closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-04-01 | 0.86 | 0.91 | ↑$0.05 (5.77%) | 0.81 | 0.95 | 5.41M |
| 2025-03-31 | 0.95 | 0.87 | ↓$0.08 (-7.96%) | 0.86 | 1.01 | 4.57M |
| 2025-03-28 | 1.00 | 0.95 | ↓$0.05 (-4.97%) | 0.91 | 1.01 | 3.49M |
| 2025-03-27 | 1.06 | 1.00 | ↓$0.06 (-5.66%) | 0.98 | 1.06 | 1.90M |
| 2025-03-26 | 1.11 | 1.04 | ↓$0.07 (-6.31%) | 1.02 | 1.13 | 1.36M |
| 2025-03-25 | 1.00 | 1.08 | ↑$0.08 (8.00%) | 1.00 | 1.14 | 3.28M |
| 2025-03-24 | 1.00 | 1.01 | ↑$0.01 (1.00%) | 1.00 | 1.09 | 1.37M |
| 2025-03-21 | 1.01 | 0.99 | ↓$0.02 (-1.98%) | 0.96 | 1.01 | 6.45M |
| 2025-03-20 | 1.04 | 1.02 | ↓$0.02 (-1.92%) | 1.01 | 1.07 | 1.49M |
| 2025-03-19 | 1.05 | 1.05 | ↑$0.00 (0.00%) | 0.99 | 1.08 | 3.10M |
| 2025-03-18 | 1.06 | 1.02 | ↓$0.04 (-3.77%) | 1.02 | 1.07 | 1.63M |
| 2025-03-17 | 1.08 | 1.09 | ↑$0.01 (0.93%) | 1.07 | 1.14 | 1.68M |
| 2025-03-14 | 1.09 | 1.10 | ↑$0.01 (0.92%) | 1.06 | 1.12 | 1.12M |
| 2025-03-13 | 1.04 | 1.07 | ↑$0.03 (2.88%) | 1.04 | 1.13 | 1.85M |
| 2025-03-12 | 1.12 | 1.04 | ↓$0.08 (-7.14%) | 1.03 | 1.12 | 3.68M |
| 2025-03-11 | 1.10 | 1.08 | ↓$0.02 (-1.82%) | 1.04 | 1.11 | 3.09M |
| 2025-03-10 | 1.14 | 1.10 | ↓$0.04 (-3.51%) | 1.06 | 1.16 | 2.13M |
| 2025-03-07 | 1.18 | 1.16 | ↓$0.02 (-1.69%) | 1.14 | 1.24 | 1.10M |
| 2025-03-06 | 1.14 | 1.18 | ↑$0.04 (3.51%) | 1.11 | 1.21 | 1.08M |
| 2025-03-05 | 1.14 | 1.13 | ↓$0.01 (-0.88%) | 1.10 | 1.17 | 1.43M |
| 2025-03-04 | 1.15 | 1.12 | ↓$0.03 (-2.61%) | 1.09 | 1.17 | 2.50M |
| 2025-03-03 | 1.18 | 1.15 | ↓$0.03 (-2.54%) | 1.12 | 1.22 | 1.60M |
| 2025-02-28 | 1.18 | 1.17 | ↓$0.01 (-0.85%) | 1.08 | 1.18 | 1.64M |
| 2025-02-27 | 1.17 | 1.18 | ↑$0.01 (0.85%) | 1.16 | 1.23 | 1.09M |
| 2025-02-26 | 1.22 | 1.16 | ↓$0.06 (-4.92%) | 1.11 | 1.23 | 1.50M |
| 2025-02-25 | 1.22 | 1.19 | ↓$0.03 (-2.46%) | 1.14 | 1.24 | 1.75M |
| 2025-02-24 | 1.25 | 1.20 | ↓$0.05 (-4.00%) | 1.16 | 1.26 | 2.22M |
| 2025-02-21 | 1.05 | 1.25 | ↑$0.20 (19.05%) | 1.02 | 1.27 | 18.57M |
| 2025-02-20 | 1.07 | 1.02 | ↓$0.05 (-4.67%) | 1.01 | 1.08 | 8.41M |
| 2025-02-19 | 1.07 | 1.09 | ↑$0.02 (1.87%) | 1.03 | 1.15 | 6.03M |
Create an account or log in to view more rows.
$EAF Buy the dip
$EAF free to hold
$EAF Who’s still buying calls?
$EAF hopefully next week...
$EAF Buy it up so it crashes harder in the next two trading days
$EAF hot damn <3
$EAF finally a pullback
$EAF i need more
$EAF Futes looking great
$EAF hows short doing? Keep short pls
we need your money.