Gerdau S.A. (FRA:GDUB)
Germany · Delayed Price · Currency is EUR 3.540
+0.020 (0.57%)
Last updated: Jun 26, 2026, 6:52 PM CET
FRA:GDUB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 3.56 | 3.56 | 3.54 | 3.54 | 3.54 | 0.57% | 1,000 |
| Jun 25, 2026 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | -1.68% | - |
| Jun 24, 2026 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | -0.56% | - |
| Jun 23, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | - | - |
| Jun 22, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | -5.26% | - |
| Jun 19, 2026 | 3.60 | 3.80 | 3.60 | 3.80 | 3.80 | -0.52% | 5,000 |
| Jun 18, 2026 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | -1.55% | - |
| Jun 17, 2026 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | -0.51% | - |
| Jun 16, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | -2.01% | - |
| Jun 15, 2026 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | 1.02% | - |
| Jun 12, 2026 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | 3.68% | - |
| Jun 11, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | 1.60% | - |
| Jun 10, 2026 | 3.82 | 3.82 | 3.74 | 3.74 | 3.74 | -3.11% | 5,000 |
| Jun 9, 2026 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | 0.52% | - |
| Jun 8, 2026 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | -3.52% | - |
| Jun 5, 2026 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | -0.50% | - |
| Jun 4, 2026 | 4.02 | 4.02 | 4.00 | 4.00 | 4.00 | -2.91% | 1,000 |
| Jun 3, 2026 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | 0.49% | 1,485 |
| Jun 2, 2026 | 3.86 | 4.10 | 3.86 | 4.10 | 4.10 | 7.33% | 1,485 |
| Jun 1, 2026 | 3.80 | 3.82 | 3.80 | 3.82 | 3.82 | -0.52% | 30 |
| May 29, 2026 | 3.92 | 3.92 | 3.84 | 3.84 | 3.84 | -3.03% | 892 |
| May 28, 2026 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | 1.02% | - |
| May 27, 2026 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | -4.39% | - |
| May 26, 2026 | 4.12 | 4.12 | 4.10 | 4.10 | 4.10 | 2.50% | 330 |
| May 25, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | 1.01% | - |
| May 22, 2026 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | 2.59% | 50 |
| May 21, 2026 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | 0.52% | - |
| May 20, 2026 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | -2.04% | - |
| May 19, 2026 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | 1.03% | - |
| May 18, 2026 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | - | - |
| May 15, 2026 | 3.96 | 3.96 | 3.88 | 3.88 | 3.88 | - | 900 |
| May 14, 2026 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | -2.73% | - |
| May 13, 2026 | 4.02 | 4.02 | 4.02 | 4.02 | 3.99 | -0.50% | - |
| May 12, 2026 | 4.04 | 4.04 | 4.04 | 4.04 | 4.01 | -0.49% | - |
| May 11, 2026 | 4.06 | 4.06 | 4.06 | 4.06 | 4.03 | 1.50% | - |
| May 8, 2026 | 4.02 | 4.02 | 4.00 | 4.00 | 3.97 | -2.91% | 674 |
| May 7, 2026 | 4.10 | 4.12 | 4.06 | 4.12 | 4.09 | 2.49% | 2,302 |
| May 6, 2026 | 4.02 | 4.02 | 4.02 | 4.02 | 3.99 | 0.50% | - |
| May 5, 2026 | 3.88 | 4.00 | 3.80 | 4.00 | 3.97 | 4.71% | 703 |
| May 4, 2026 | 3.82 | 3.82 | 3.82 | 3.82 | 3.79 | 1.60% | - |
| Apr 30, 2026 | 3.76 | 3.76 | 3.76 | 3.76 | 3.73 | -1.05% | - |
| Apr 29, 2026 | 3.78 | 3.80 | 3.78 | 3.80 | 3.77 | 4.97% | 2,155 |
| Apr 28, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 3.59 | - | - |
| Apr 27, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 3.59 | -4.74% | - |
| Apr 24, 2026 | 3.60 | 3.80 | 3.60 | 3.80 | 3.77 | 0.53% | 300 |
| Apr 23, 2026 | 3.78 | 3.78 | 3.78 | 3.78 | 3.75 | - | - |
| Apr 22, 2026 | 3.60 | 3.78 | 3.60 | 3.78 | 3.75 | 5.00% | 26 |
| Apr 21, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.57 | -0.55% | - |
| Apr 20, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 3.59 | 1.69% | - |
| Apr 17, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 3.53 | -1.11% | 50 |