Gerdau S.A. (FRA:GDUB)
Germany · Delayed Price · Currency is EUR 3.580
-0.120 (-3.24%)
At close: Jan 30, 2026
Gerdau Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | -3.24% | - |
| Jan 29, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | 0.54% | - |
| Jan 28, 2026 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | 3.95% | - |
| Jan 27, 2026 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | -1.67% | - |
| Jan 26, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | -0.55% | - |
| Jan 23, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | -1.63% | - |
| Jan 22, 2026 | 3.52 | 3.70 | 3.52 | 3.68 | 3.68 | 7.60% | 203 |
| Jan 21, 2026 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | - | - |
| Jan 20, 2026 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | -5.00% | - |
| Jan 19, 2026 | 3.60 | 3.64 | 3.60 | 3.60 | 3.60 | -1.10% | 1,800 |
| Jan 16, 2026 | 3.48 | 3.64 | 3.48 | 3.64 | 3.64 | 5.20% | 1,395 |
| Jan 15, 2026 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | 2.37% | - |
| Jan 14, 2026 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | 2.42% | - |
| Jan 13, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | -5.71% | - |
| Jan 12, 2026 | 3.26 | 3.50 | 3.26 | 3.50 | 3.50 | 6.71% | 20 |
| Jan 9, 2026 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | -0.61% | - |
| Jan 8, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | 1.23% | 2,000 |
| Jan 7, 2026 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | -3.55% | - |
| Jan 6, 2026 | 3.18 | 3.38 | 3.18 | 3.38 | 3.38 | 6.96% | 62 |
| Jan 5, 2026 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | 1.94% | - |
| Jan 2, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | 0.65% | 3,736 |
| Dec 30, 2025 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | - | 150 |
| Dec 29, 2025 | 3.10 | 3.10 | 2.98 | 3.08 | 3.08 | -4.94% | 7,010 |
| Dec 23, 2025 | 3.04 | 3.24 | 3.04 | 3.24 | 3.24 | 6.58% | 9 |
| Dec 22, 2025 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | -0.65% | - |
| Dec 19, 2025 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | 0.66% | - |
| Dec 18, 2025 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | - | - |
| Dec 17, 2025 | 3.12 | 3.12 | 3.04 | 3.04 | 3.04 | -4.40% | 34 |
| Dec 16, 2025 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | 3.92% | - |
| Dec 15, 2025 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | 0.66% | 300 |
| Dec 12, 2025 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | 2.70% | - |
| Dec 11, 2025 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | 0.68% | - |
| Dec 10, 2025 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | 0.68% | - |
| Dec 9, 2025 | 3.02 | 3.02 | 2.92 | 2.92 | 2.92 | -2.67% | 300 |
| Dec 8, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | -8.54% | - |
| Dec 5, 2025 | 3.08 | 3.28 | 3.08 | 3.28 | 3.28 | 6.49% | 335 |
| Dec 4, 2025 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | -3.14% | - |
| Dec 3, 2025 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | 6.71% | 30 |
| Dec 2, 2025 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | -0.67% | - |
| Dec 1, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | -5.66% | - |
| Nov 28, 2025 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | 5.30% | 20 |
| Nov 27, 2025 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | 3.42% | - |
| Nov 26, 2025 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | 0.69% | - |
| Nov 25, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | 0.69% | 400 |
| Nov 24, 2025 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | -1.37% | - |
| Nov 21, 2025 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | - | - |
| Nov 20, 2025 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | - | - |
| Nov 19, 2025 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | -0.68% | - |
| Nov 18, 2025 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | -0.68% | - |
| Nov 17, 2025 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | -0.67% | - |