Gerdau S.A. (FRA:GDUB)
Germany · Delayed Price · Currency is EUR 4.120
+0.020 (0.49%)
Last updated: Jun 3, 2026, 8:04 AM CET
FRA:GDUB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 16, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.57 | -0.55% | - |
| Apr 15, 2026 | 3.58 | 3.62 | 3.58 | 3.62 | 3.59 | 3.43% | 186 |
| Apr 14, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.47 | -1.13% | - |
| Apr 13, 2026 | 3.54 | 3.54 | 3.54 | 3.54 | 3.51 | 0.57% | - |
| Apr 10, 2026 | 3.52 | 3.52 | 3.52 | 3.52 | 3.49 | 4.76% | - |
| Apr 9, 2026 | 3.36 | 3.36 | 3.36 | 3.36 | 3.33 | 6.33% | - |
| Apr 8, 2026 | 3.16 | 3.16 | 3.16 | 3.16 | 3.14 | -1.86% | - |
| Apr 7, 2026 | 3.22 | 3.22 | 3.22 | 3.22 | 3.19 | -0.62% | - |
| Apr 2, 2026 | 3.24 | 3.24 | 3.24 | 3.24 | 3.21 | 5.88% | - |
| Apr 1, 2026 | 3.08 | 3.08 | 3.06 | 3.06 | 3.04 | 3.38% | 537 |
| Mar 31, 2026 | 2.96 | 2.96 | 2.96 | 2.96 | 2.94 | -5.13% | - |
| Mar 30, 2026 | 2.92 | 3.12 | 2.92 | 3.12 | 3.10 | 1.96% | 288 |
| Mar 27, 2026 | 2.96 | 3.06 | 2.96 | 3.06 | 3.04 | - | 49 |
| Mar 26, 2026 | 3.06 | 3.06 | 3.06 | 3.06 | 3.04 | 2.68% | 335 |
| Mar 25, 2026 | 2.92 | 2.98 | 2.92 | 2.98 | 2.96 | 3.47% | 7,128 |
| Mar 24, 2026 | 2.88 | 2.88 | 2.88 | 2.88 | 2.86 | 4.35% | - |
| Mar 23, 2026 | 2.76 | 2.76 | 2.76 | 2.76 | 2.74 | -5.48% | - |
| Mar 20, 2026 | 2.80 | 2.92 | 2.80 | 2.92 | 2.90 | 4.29% | 30 |