Steel Dynamics, Inc. (BIT:1STLD)
Italy · Delayed Price · Currency is EUR 217.80
+3.80 (1.78%)
Last updated: May 27, 2026, 5:26 PM CET
BIT:1STLD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 213.20 | 216.90 | 213.20 | 217.80 | 217.80 | 1.78% | 25 |
| May 26, 2026 | 210.00 | 210.00 | 210.00 | 214.00 | 214.00 | 2.84% | 1 |
| May 25, 2026 | 212.60 | 212.60 | 212.60 | 208.10 | 208.10 | 0.24% | 1 |
| May 22, 2026 | 207.60 | 207.60 | 207.60 | 207.60 | 207.60 | 4.87% | - |
| May 21, 2026 | 197.95 | 197.95 | 197.95 | 197.95 | 197.95 | 1.51% | - |
| May 20, 2026 | 195.10 | 195.10 | 195.10 | 195.00 | 195.00 | 2.01% | 10 |
| May 19, 2026 | 191.15 | 191.15 | 191.15 | 191.15 | 191.15 | -1.70% | - |
| May 18, 2026 | 194.65 | 194.65 | 194.65 | 194.45 | 194.45 | -0.89% | 6 |
| May 15, 2026 | 196.20 | 196.20 | 196.20 | 196.20 | 196.20 | -2.10% | - |
| May 14, 2026 | 203.00 | 203.00 | 203.00 | 200.40 | 200.40 | -0.99% | 2 |
| May 13, 2026 | 202.40 | 202.40 | 202.40 | 202.40 | 202.40 | 2.85% | - |
| May 12, 2026 | 196.80 | 196.80 | 196.80 | 196.80 | 196.80 | -1.89% | - |
| May 11, 2026 | 207.40 | 207.40 | 199.75 | 200.60 | 200.60 | 0.58% | 67 |
| May 8, 2026 | 197.60 | 197.60 | 197.60 | 199.45 | 199.45 | -0.82% | 19 |
| May 7, 2026 | 209.20 | 209.20 | 201.60 | 201.10 | 201.10 | -2.09% | 39 |
| May 6, 2026 | 205.40 | 205.40 | 205.40 | 205.40 | 205.40 | 1.43% | - |
| May 5, 2026 | 201.90 | 201.90 | 201.90 | 202.50 | 202.50 | 3.77% | 1 |
| May 4, 2026 | 195.15 | 195.15 | 195.15 | 195.15 | 195.15 | -0.15% | - |
| Apr 30, 2026 | 195.45 | 195.45 | 195.45 | 195.45 | 195.45 | 1.16% | - |
| Apr 29, 2026 | 193.20 | 193.20 | 193.20 | 193.20 | 193.20 | 0.65% | - |
| Apr 28, 2026 | 192.25 | 192.25 | 192.25 | 191.95 | 191.95 | 0.42% | 24 |
| Apr 27, 2026 | 189.05 | 190.65 | 189.05 | 191.15 | 191.15 | -0.29% | 25 |
| Apr 24, 2026 | 191.70 | 191.70 | 191.70 | 191.70 | 191.70 | -0.13% | - |
| Apr 23, 2026 | 191.95 | 191.95 | 191.95 | 191.95 | 191.95 | -0.18% | - |
| Apr 22, 2026 | 191.05 | 191.05 | 191.05 | 192.30 | 192.30 | 3.95% | 3 |
| Apr 21, 2026 | 185.00 | 185.00 | 185.00 | 185.00 | 185.00 | 3.38% | - |
| Apr 20, 2026 | 178.95 | 178.95 | 178.95 | 178.95 | 178.95 | 4.96% | - |
| Apr 17, 2026 | 170.50 | 170.50 | 170.50 | 170.50 | 170.50 | 2.87% | - |
| Apr 16, 2026 | 165.75 | 165.75 | 165.75 | 165.75 | 165.75 | 1.44% | - |
| Apr 15, 2026 | 163.40 | 163.40 | 163.40 | 163.40 | 163.40 | -1.95% | - |
| Apr 14, 2026 | 166.65 | 166.65 | 166.65 | 166.65 | 166.65 | 2.08% | - |
| Apr 13, 2026 | 163.25 | 163.25 | 163.25 | 163.25 | 163.25 | -0.70% | - |
| Apr 10, 2026 | 164.40 | 164.40 | 164.40 | 164.40 | 164.40 | 2.27% | - |
| Apr 9, 2026 | 160.75 | 160.75 | 160.75 | 160.75 | 160.75 | 1.80% | - |
| Apr 8, 2026 | 159.00 | 159.00 | 157.15 | 157.90 | 157.90 | 3.17% | 32 |
| Apr 7, 2026 | 153.05 | 153.05 | 153.05 | 153.05 | 153.05 | -1.89% | - |
| Apr 2, 2026 | 156.00 | 156.00 | 156.00 | 156.00 | 156.00 | -1.80% | - |
| Apr 1, 2026 | 158.86 | 158.86 | 158.86 | 158.86 | 158.86 | 4.18% | - |
| Mar 31, 2026 | 154.48 | 154.48 | 154.48 | 152.48 | 152.48 | -2.29% | 6 |
| Mar 30, 2026 | 156.06 | 156.06 | 156.06 | 156.06 | 156.06 | 5.29% | - |
| Mar 27, 2026 | 148.68 | 148.68 | 148.68 | 148.68 | 148.22 | -0.84% | - |
| Mar 26, 2026 | 149.94 | 149.94 | 149.94 | 149.94 | 149.48 | -0.23% | - |
| Mar 25, 2026 | 150.28 | 150.28 | 150.28 | 150.28 | 149.82 | 2.68% | - |
| Mar 24, 2026 | 146.36 | 146.36 | 146.36 | 146.36 | 145.91 | 1.71% | - |
| Mar 23, 2026 | 146.66 | 146.66 | 144.96 | 143.90 | 143.45 | 0.67% | 45 |
| Mar 20, 2026 | 142.94 | 142.94 | 142.94 | 142.94 | 142.50 | -1.98% | - |
| Mar 19, 2026 | 144.60 | 144.60 | 144.60 | 145.82 | 145.37 | -1.09% | 34 |
| Mar 18, 2026 | 147.42 | 147.42 | 147.42 | 147.42 | 146.96 | -1.19% | - |
| Mar 17, 2026 | 149.78 | 149.78 | 149.78 | 149.20 | 148.74 | -0.15% | 81 |
| Mar 16, 2026 | 149.42 | 149.42 | 149.42 | 149.42 | 148.96 | -0.70% | - |