Gerdau S.A. (FRA:GDUB)
Germany · Delayed Price · Currency is EUR 3.580
+0.040 (1.13%)
Last updated: Aug 26, 2026, 8:02 AM CET
FRA:GDUB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | 1.13% | - |
| Aug 25, 2026 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | -0.56% | - |
| Aug 24, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | 1.14% | - |
| Aug 21, 2026 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | -2.76% | - |
| Aug 20, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | -5.77% | - |
| Aug 19, 2026 | 3.88 | 3.88 | 3.88 | 3.88 | 3.84 | -2.51% | - |
| Aug 18, 2026 | 3.98 | 3.98 | 3.98 | 3.98 | 3.94 | 2.05% | - |
| Aug 17, 2026 | 3.94 | 3.94 | 3.90 | 3.90 | 3.86 | -2.50% | 124 |
| Aug 14, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 3.96 | -0.50% | - |
| Aug 13, 2026 | 4.02 | 4.02 | 4.02 | 4.02 | 3.98 | 2.55% | - |
| Aug 12, 2026 | 3.92 | 3.92 | 3.92 | 3.92 | 3.88 | -5.31% | - |
| Aug 11, 2026 | 4.14 | 4.14 | 4.14 | 4.14 | 4.10 | 0.49% | - |
| Aug 10, 2026 | 4.12 | 4.12 | 4.12 | 4.12 | 4.08 | -2.37% | - |
| Aug 7, 2026 | 4.22 | 4.22 | 4.22 | 4.22 | 4.18 | - | - |
| Aug 6, 2026 | 4.22 | 4.22 | 4.22 | 4.22 | 4.18 | -0.47% | - |
| Aug 5, 2026 | 4.14 | 4.24 | 4.14 | 4.24 | 4.20 | -0.93% | 400 |
| Aug 4, 2026 | 4.26 | 4.28 | 4.26 | 4.28 | 4.24 | 1.42% | 2,000 |
| Aug 3, 2026 | 4.18 | 4.22 | 4.18 | 4.22 | 4.18 | 2.43% | 872 |
| Jul 31, 2026 | 4.20 | 4.22 | 4.12 | 4.12 | 4.08 | -3.29% | 2,183 |
| Jul 30, 2026 | 4.14 | 4.26 | 4.14 | 4.26 | 4.22 | 1.43% | 25 |
| Jul 29, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.16 | -0.94% | 1,071 |
| Jul 28, 2026 | 4.12 | 4.26 | 4.12 | 4.24 | 4.20 | 3.41% | 5,000 |
| Jul 27, 2026 | 4.10 | 4.12 | 4.10 | 4.10 | 4.06 | - | 5,200 |
| Jul 24, 2026 | 4.08 | 4.10 | 4.08 | 4.10 | 4.06 | 1.49% | 2,500 |
| Jul 23, 2026 | 4.04 | 4.04 | 4.04 | 4.04 | 4.00 | 2.02% | - |
| Jul 22, 2026 | 3.96 | 3.96 | 3.96 | 3.96 | 3.92 | -0.50% | - |
| Jul 21, 2026 | 3.98 | 3.98 | 3.98 | 3.98 | 3.94 | -1.00% | - |
| Jul 20, 2026 | 4.02 | 4.02 | 4.02 | 4.02 | 3.98 | 0.50% | - |
| Jul 17, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 3.96 | -2.91% | - |
| Jul 16, 2026 | 4.08 | 4.12 | 4.08 | 4.12 | 4.08 | 0.98% | 5,000 |
| Jul 15, 2026 | 3.92 | 4.08 | 3.92 | 4.08 | 4.04 | 6.81% | 142 |
| Jul 14, 2026 | 3.82 | 3.82 | 3.82 | 3.82 | 3.78 | - | 2,400 |
| Jul 13, 2026 | 3.86 | 3.86 | 3.82 | 3.82 | 3.78 | 1.60% | 1,000 |
| Jul 10, 2026 | 3.76 | 3.76 | 3.76 | 3.76 | 3.72 | -1.57% | - |
| Jul 9, 2026 | 3.66 | 3.82 | 3.66 | 3.82 | 3.78 | 4.95% | 547 |
| Jul 8, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.60 | -6.19% | - |
| Jul 7, 2026 | 3.62 | 3.88 | 3.62 | 3.88 | 3.84 | 10.23% | 2,035 |
| Jul 6, 2026 | 3.52 | 3.52 | 3.52 | 3.52 | 3.49 | 2.33% | - |
| Jul 3, 2026 | 3.44 | 3.44 | 3.44 | 3.44 | 3.41 | - | - |
| Jul 2, 2026 | 3.46 | 3.46 | 3.44 | 3.44 | 3.41 | -0.58% | 4,410 |
| Jul 1, 2026 | 3.46 | 3.46 | 3.46 | 3.46 | 3.43 | -1.70% | 600 |
| Jun 30, 2026 | 3.52 | 3.52 | 3.52 | 3.52 | 3.49 | - | - |
| Jun 29, 2026 | 3.52 | 3.52 | 3.52 | 3.52 | 3.49 | -4.35% | - |
| Jun 26, 2026 | 3.56 | 3.68 | 3.54 | 3.68 | 3.64 | 4.55% | 1,100 |
| Jun 25, 2026 | 3.52 | 3.52 | 3.52 | 3.52 | 3.49 | -1.68% | - |
| Jun 24, 2026 | 3.58 | 3.58 | 3.58 | 3.58 | 3.54 | -0.56% | - |
| Jun 23, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.56 | - | - |
| Jun 22, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.56 | -5.26% | - |
| Jun 19, 2026 | 3.60 | 3.80 | 3.60 | 3.80 | 3.76 | -0.52% | 5,000 |
| Jun 18, 2026 | 3.82 | 3.82 | 3.82 | 3.82 | 3.78 | -1.55% | - |