Gerdau S.A. (FRA:GDUA)
Germany · Delayed Price · Currency is EUR 4.520
+0.060 (1.35%)
At close: Oct 23, 2026
FRA:GDUA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 4.44 | 4.52 | 4.44 | 4.52 | 4.52 | 1.35% | - |
| Oct 22, 2026 | 4.56 | 4.56 | 4.46 | 4.46 | 4.46 | -2.62% | 13,000 |
| Oct 21, 2026 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | 1.78% | - |
| Oct 20, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | -0.88% | - |
| Oct 19, 2026 | 4.44 | 4.54 | 4.44 | 4.54 | 4.54 | 2.71% | - |
| Oct 16, 2026 | 4.44 | 4.44 | 4.42 | 4.42 | 4.42 | -2.64% | - |
| Oct 15, 2026 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | -0.44% | - |
| Oct 14, 2026 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | 0.44% | - |
| Oct 13, 2026 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | -0.44% | - |
| Oct 12, 2026 | 4.50 | 4.56 | 4.50 | 4.56 | 4.56 | 6.05% | - |
| Oct 9, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | -2.27% | - |
| Oct 8, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | -1.79% | - |
| Oct 7, 2026 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | -1.32% | - |
| Oct 6, 2026 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | -0.87% | - |
| Oct 5, 2026 | 4.64 | 4.64 | 4.58 | 4.58 | 4.58 | 3.62% | - |
| Oct 2, 2026 | 4.22 | 4.42 | 4.22 | 4.42 | 4.42 | 7.28% | - |
| Oct 1, 2026 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | -1.90% | - |
| Sep 30, 2026 | 4.04 | 4.20 | 4.04 | 4.20 | 4.20 | 1.94% | 100 |
| Sep 29, 2026 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | -1.44% | - |
| Sep 28, 2026 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | -0.48% | - |
| Sep 25, 2026 | 4.14 | 4.20 | 4.14 | 4.20 | 4.20 | 0.96% | - |
| Sep 24, 2026 | 4.20 | 4.20 | 4.16 | 4.16 | 4.16 | -1.89% | - |
| Sep 23, 2026 | 4.32 | 4.32 | 4.24 | 4.24 | 4.24 | -2.75% | - |
| Sep 22, 2026 | 4.28 | 4.36 | 4.28 | 4.36 | 4.36 | 0.46% | - |
| Sep 21, 2026 | 4.18 | 4.34 | 4.18 | 4.34 | 4.34 | 1.88% | 500 |
| Sep 18, 2026 | 4.38 | 4.38 | 4.26 | 4.26 | 4.26 | -3.18% | 1,600 |
| Sep 17, 2026 | 4.30 | 4.46 | 4.30 | 4.40 | 4.40 | 2.80% | 1,600 |
| Sep 16, 2026 | 4.32 | 4.32 | 4.28 | 4.28 | 4.28 | -0.93% | - |
| Sep 15, 2026 | 4.16 | 4.32 | 4.16 | 4.32 | 4.32 | 2.86% | - |
| Sep 14, 2026 | 4.38 | 4.38 | 4.20 | 4.20 | 4.20 | -4.11% | - |
| Sep 11, 2026 | 4.34 | 4.38 | 4.34 | 4.38 | 4.38 | 1.39% | - |
| Sep 10, 2026 | 4.24 | 4.32 | 4.24 | 4.32 | 4.32 | 1.89% | - |
| Sep 9, 2026 | 4.28 | 4.28 | 4.24 | 4.24 | 4.24 | -1.85% | - |
| Sep 8, 2026 | 4.18 | 4.32 | 4.18 | 4.32 | 4.32 | 3.35% | - |
| Sep 7, 2026 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | -1.42% | - |
| Sep 4, 2026 | 4.18 | 4.24 | 4.18 | 4.24 | 4.24 | 0.47% | - |
| Sep 3, 2026 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | 6.03% | - |
| Sep 2, 2026 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | 2.05% | - |
| Sep 1, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | -0.51% | - |
| Aug 31, 2026 | 3.88 | 3.92 | 3.88 | 3.92 | 3.92 | - | - |
| Aug 28, 2026 | 3.96 | 3.96 | 3.92 | 3.92 | 3.92 | -1.01% | - |
| Aug 27, 2026 | 3.76 | 3.96 | 3.76 | 3.96 | 3.96 | 7.61% | - |
| Aug 26, 2026 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | 1.10% | - |
| Aug 25, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | -2.15% | - |
| Aug 24, 2026 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | 1.64% | - |
| Aug 21, 2026 | 3.58 | 3.66 | 3.58 | 3.66 | 3.66 | -1.81% | - |
| Aug 20, 2026 | 3.76 | 3.76 | 3.76 | 3.76 | 3.73 | -5.05% | - |
| Aug 19, 2026 | 3.96 | 3.96 | 3.96 | 3.96 | 3.93 | -2.46% | - |
| Aug 18, 2026 | 4.06 | 4.06 | 4.06 | 4.06 | 4.02 | -0.98% | - |
| Aug 17, 2026 | 4.02 | 4.10 | 4.02 | 4.10 | 4.06 | 1.49% | - |