Gerdau S.A. (BME:XGGB)
Spain · Delayed Price · Currency is EUR · Preferred Stock3.420
-0.080 (-2.29%)
At close: Mar 2, 2026
Gerdau Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2026 | 3.36 | 3.38 | 3.36 | 3.24 | 3.24 | -5.26% | 28,900 |
| Mar 2, 2026 | 3.44 | 3.48 | 3.42 | 3.42 | 3.42 | -2.29% | 18,000 |
| Feb 27, 2026 | 3.48 | 3.48 | 3.48 | 3.50 | 3.50 | - | 5,748 |
| Feb 26, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | -1.69% | - |
| Feb 25, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | 1.71% | 3,000 |
| Feb 24, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | -1.69% | - |
| Feb 23, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | 1.14% | - |
| Feb 20, 2026 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | - | - |
| Feb 19, 2026 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | 0.57% | - |
| Feb 18, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | 1.16% | - |
| Feb 17, 2026 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | - | - |
| Feb 16, 2026 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | - | - |
| Feb 13, 2026 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | -4.42% | - |
| Feb 12, 2026 | 3.76 | 3.76 | 3.76 | 3.62 | 3.62 | -1.63% | 350 |
| Feb 11, 2026 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | 2.79% | - |
| Feb 10, 2026 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | - | - |
| Feb 9, 2026 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | 1.13% | - |
| Feb 6, 2026 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | 0.57% | - |
| Feb 5, 2026 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | -3.83% | - |
| Feb 4, 2026 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | -2.66% | - |
| Feb 3, 2026 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | 3.30% | - |
| Feb 2, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | - | - |
| Jan 30, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | -1.09% | - |
| Jan 29, 2026 | 3.96 | 3.96 | 3.74 | 3.68 | 3.68 | -3.16% | 3,534 |
| Jan 28, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | 0.53% | - |
| Jan 27, 2026 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | 3.28% | - |
| Jan 26, 2026 | 3.80 | 3.80 | 3.80 | 3.66 | 3.66 | 0.55% | 600 |
| Jan 23, 2026 | 3.86 | 3.86 | 3.66 | 3.64 | 3.64 | -4.21% | 1,038 |
| Jan 22, 2026 | 3.66 | 3.76 | 3.66 | 3.80 | 3.80 | 6.15% | 1,025 |
| Jan 21, 2026 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | 2.29% | - |
| Jan 20, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | -1.13% | - |
| Jan 19, 2026 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | - | - |
| Jan 16, 2026 | 3.66 | 3.66 | 3.58 | 3.54 | 3.54 | 0.57% | 222 |
| Jan 15, 2026 | 3.46 | 3.46 | 3.46 | 3.52 | 3.52 | 2.33% | 549 |
| Jan 14, 2026 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | 0.58% | 10,000 |
| Jan 13, 2026 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | - | - |
| Jan 12, 2026 | 3.46 | 3.46 | 3.46 | 3.42 | 3.42 | - | 1 |
| Jan 9, 2026 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | 1.18% | - |
| Jan 8, 2026 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | 0.60% | - |
| Jan 7, 2026 | 3.28 | 3.28 | 3.28 | 3.36 | 3.36 | 0.60% | 380 |
| Jan 6, 2026 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | 1.83% | - |
| Jan 5, 2026 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | 1.86% | - |
| Jan 2, 2026 | 3.20 | 3.20 | 3.18 | 3.22 | 3.22 | 1.26% | 3,020 |
| Dec 31, 2025 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | - | - |
| Dec 30, 2025 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | 1.92% | - |
| Dec 29, 2025 | 3.10 | 3.10 | 3.10 | 3.12 | 3.12 | -1.27% | 5,903 |
| Dec 24, 2025 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | - | - |
| Dec 23, 2025 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | - | - |
| Dec 22, 2025 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | - | - |
| Dec 19, 2025 | 3.26 | 3.26 | 3.26 | 3.16 | 3.16 | -0.63% | 26 |