Gerdau S.A. (FRA:GDUB)
Germany · Delayed Price · Currency is EUR 2.960
-0.100 (-3.27%)
At close: Mar 27, 2026
FRA:GDUB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 2.96 | 3.06 | 2.96 | 3.06 | 3.06 | - | 49 |
| Mar 26, 2026 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | 2.68% | 335 |
| Mar 25, 2026 | 2.92 | 2.98 | 2.92 | 2.98 | 2.98 | 3.47% | 7,128 |
| Mar 24, 2026 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | 4.35% | - |
| Mar 23, 2026 | 2.76 | 2.76 | 2.76 | 2.76 | 2.76 | -5.48% | - |
| Mar 20, 2026 | 2.80 | 2.92 | 2.80 | 2.92 | 2.92 | 4.29% | 30 |
| Mar 19, 2026 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | -2.10% | - |
| Mar 18, 2026 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | -0.69% | - |
| Mar 17, 2026 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | 2.13% | - |
| Mar 16, 2026 | 2.82 | 2.82 | 2.82 | 2.82 | 2.82 | -7.84% | - |
| Mar 13, 2026 | 2.90 | 3.06 | 2.90 | 3.06 | 3.06 | 0.66% | 711 |
| Mar 12, 2026 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | - | - |
| Mar 11, 2026 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | -0.65% | - |
| Mar 10, 2026 | 3.06 | 3.06 | 3.06 | 3.06 | 3.04 | 2.00% | - |
| Mar 9, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 2.98 | -2.60% | - |
| Mar 6, 2026 | 3.08 | 3.08 | 3.08 | 3.08 | 3.06 | -8.88% | - |
| Mar 5, 2026 | 3.18 | 3.38 | 3.18 | 3.38 | 3.36 | 8.33% | 25 |
| Mar 4, 2026 | 3.12 | 3.12 | 3.12 | 3.12 | 3.10 | -1.89% | - |
| Mar 3, 2026 | 3.46 | 3.46 | 3.18 | 3.18 | 3.16 | -8.62% | 32,110 |
| Mar 2, 2026 | 3.44 | 3.50 | 3.44 | 3.48 | 3.46 | -1.14% | 7,000 |
| Feb 27, 2026 | 3.44 | 3.52 | 3.44 | 3.52 | 3.50 | 2.33% | 17,025 |
| Feb 26, 2026 | 3.44 | 3.44 | 3.44 | 3.44 | 3.42 | -4.44% | - |
| Feb 25, 2026 | 3.40 | 3.60 | 3.40 | 3.60 | 3.58 | 2.86% | 1,710 |
| Feb 24, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.48 | - | 350 |
| Feb 23, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.48 | - | 1,500 |
| Feb 20, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.48 | -2.23% | - |
| Feb 19, 2026 | 3.50 | 3.58 | 3.50 | 3.58 | 3.56 | 2.29% | 106 |
| Feb 18, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.48 | - | - |
| Feb 17, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.48 | - | - |
| Feb 16, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.48 | 0.57% | - |
| Feb 13, 2026 | 3.48 | 3.48 | 3.48 | 3.48 | 3.46 | -2.79% | - |
| Feb 12, 2026 | 3.58 | 3.58 | 3.58 | 3.58 | 3.56 | 2.87% | - |
| Feb 11, 2026 | 3.48 | 3.48 | 3.48 | 3.48 | 3.46 | -0.57% | - |
| Feb 10, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.48 | -4.89% | - |
| Feb 9, 2026 | 3.48 | 3.68 | 3.48 | 3.68 | 3.66 | 6.98% | 50 |
| Feb 6, 2026 | 3.44 | 3.44 | 3.44 | 3.44 | 3.42 | -2.27% | - |
| Feb 5, 2026 | 3.52 | 3.52 | 3.52 | 3.52 | 3.50 | -4.35% | - |
| Feb 4, 2026 | 3.62 | 3.68 | 3.62 | 3.68 | 3.66 | 3.95% | 1,046 |
| Feb 3, 2026 | 3.54 | 3.54 | 3.54 | 3.54 | 3.52 | 1.72% | - |
| Feb 2, 2026 | 3.48 | 3.48 | 3.48 | 3.48 | 3.46 | -2.79% | - |
| Jan 30, 2026 | 3.58 | 3.58 | 3.58 | 3.58 | 3.56 | -3.24% | - |
| Jan 29, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.68 | 0.54% | - |
| Jan 28, 2026 | 3.68 | 3.68 | 3.68 | 3.68 | 3.66 | 3.95% | - |
| Jan 27, 2026 | 3.54 | 3.54 | 3.54 | 3.54 | 3.52 | -1.67% | - |
| Jan 26, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.58 | -0.55% | - |
| Jan 23, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 3.60 | -1.63% | - |
| Jan 22, 2026 | 3.52 | 3.70 | 3.52 | 3.68 | 3.66 | 7.60% | 203 |
| Jan 21, 2026 | 3.42 | 3.42 | 3.42 | 3.42 | 3.40 | - | - |
| Jan 20, 2026 | 3.42 | 3.42 | 3.42 | 3.42 | 3.40 | -5.00% | - |
| Jan 19, 2026 | 3.60 | 3.64 | 3.60 | 3.60 | 3.58 | -1.10% | 1,800 |