Gerdau S.A. (BME:XGGB)
Spain · Delayed Price · Currency is EUR 4.560
+0.280 (6.54%)
Last updated: Oct 5, 2026, 4:49 PM CET
BME:XGGB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | 4.74 | 4.74 | 4.52 | 4.56 | 4.56 | 6.54% | 11,060 |
| Oct 2, 2026 | 4.20 | 4.20 | 4.20 | 4.28 | 4.28 | 3.88% | 4,600 |
| Oct 1, 2026 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | 0.49% | - |
| Sep 30, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | 0.49% | - |
| Sep 29, 2026 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | -1.92% | - |
| Sep 28, 2026 | 4.10 | 4.10 | 4.10 | 4.16 | 4.16 | - | 100 |
| Sep 25, 2026 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | -0.48% | - |
| Sep 24, 2026 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | -2.79% | - |
| Sep 23, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | -0.46% | - |
| Sep 22, 2026 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | 0.47% | - |
| Sep 21, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | 1.42% | - |
| Sep 18, 2026 | 4.34 | 4.34 | 4.20 | 4.24 | 4.24 | -2.30% | 20 |
| Sep 17, 2026 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | - | - |
| Sep 16, 2026 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | 0.93% | - |
| Sep 15, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | 1.42% | - |
| Sep 14, 2026 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | -2.75% | - |
| Sep 11, 2026 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | 1.87% | - |
| Sep 10, 2026 | 4.06 | 4.06 | 4.06 | 4.28 | 4.28 | 0.94% | 600 |
| Sep 9, 2026 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | -1.40% | - |
| Sep 8, 2026 | 4.24 | 4.26 | 4.24 | 4.30 | 4.30 | 1.42% | 9,000 |
| Sep 7, 2026 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | - | - |
| Sep 4, 2026 | 4.20 | 4.20 | 4.20 | 4.24 | 4.24 | 1.44% | 3,101 |
| Sep 3, 2026 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | -1.42% | - |
| Sep 2, 2026 | 4.00 | 4.00 | 4.00 | 4.24 | 4.24 | 6.53% | 5,000 |
| Sep 1, 2026 | 3.94 | 3.94 | 3.94 | 3.98 | 3.98 | 1.02% | 195 |
| Aug 31, 2026 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | 1.55% | - |
| Aug 28, 2026 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | -1.02% | - |
| Aug 27, 2026 | 3.88 | 3.88 | 3.88 | 3.92 | 3.92 | 5.38% | 200 |
| Aug 26, 2026 | 3.74 | 3.74 | 3.74 | 3.72 | 3.72 | 2.76% | 20 |
| Aug 25, 2026 | 3.58 | 3.58 | 3.58 | 3.62 | 3.62 | -4.23% | 100 |
| Aug 24, 2026 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | 2.16% | - |
| Aug 21, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | 2.21% | - |
| Aug 20, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | -8.17% | - |
| Aug 19, 2026 | 3.98 | 3.98 | 3.98 | 3.98 | 3.94 | -1.97% | - |
| Aug 18, 2026 | 4.06 | 4.06 | 4.06 | 4.06 | 4.02 | -0.49% | - |
| Aug 17, 2026 | 4.08 | 4.08 | 4.08 | 4.08 | 4.04 | 1.49% | - |
| Aug 14, 2026 | 4.02 | 4.02 | 4.02 | 4.02 | 3.98 | -2.43% | - |
| Aug 13, 2026 | 4.12 | 4.12 | 4.12 | 4.12 | 4.08 | 0.49% | - |
| Aug 12, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.06 | 0.49% | - |
| Aug 11, 2026 | 4.08 | 4.08 | 4.08 | 4.08 | 4.04 | -3.32% | - |
| Aug 10, 2026 | 4.22 | 4.22 | 4.22 | 4.22 | 4.18 | - | - |
| Aug 7, 2026 | 4.22 | 4.22 | 4.22 | 4.22 | 4.18 | -3.65% | - |
| Aug 6, 2026 | 4.38 | 4.38 | 4.38 | 4.38 | 4.34 | 0.92% | - |
| Aug 5, 2026 | 4.38 | 4.38 | 4.38 | 4.34 | 4.30 | -1.81% | 111 |
| Aug 4, 2026 | 4.34 | 4.36 | 4.34 | 4.42 | 4.38 | 3.76% | 8,672 |
| Aug 3, 2026 | 4.26 | 4.26 | 4.26 | 4.26 | 4.22 | 1.91% | - |
| Jul 31, 2026 | 4.18 | 4.18 | 4.18 | 4.18 | 4.14 | -1.42% | - |
| Jul 30, 2026 | 4.24 | 4.24 | 4.24 | 4.24 | 4.20 | 0.47% | - |
| Jul 29, 2026 | 4.20 | 4.20 | 4.20 | 4.22 | 4.18 | -1.86% | 2,500 |
| Jul 28, 2026 | 4.24 | 4.24 | 4.24 | 4.30 | 4.26 | 3.37% | 1,700 |