Gerdau S.A. (FRA:GDUB)
Germany · Delayed Price · Currency is EUR 4.300
+0.120 (2.87%)
At close: Sep 18, 2026
FRA:GDUB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | 2.87% | - |
| Sep 17, 2026 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | -0.95% | - |
| Sep 16, 2026 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | 3.43% | 1,000 |
| Sep 15, 2026 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | -4.23% | - |
| Sep 14, 2026 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | 1.43% | - |
| Sep 11, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | 1.45% | - |
| Sep 10, 2026 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | -0.96% | - |
| Sep 9, 2026 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | 1.46% | - |
| Sep 8, 2026 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | - | - |
| Sep 7, 2026 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | 0.98% | - |
| Sep 4, 2026 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | -2.86% | - |
| Sep 3, 2026 | 4.16 | 4.20 | 4.16 | 4.20 | 4.20 | 2.44% | 2,184 |
| Sep 2, 2026 | 3.90 | 4.10 | 3.90 | 4.10 | 4.10 | 7.33% | 1,000 |
| Sep 1, 2026 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | - | - |
| Aug 31, 2026 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | -1.04% | - |
| Aug 28, 2026 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | 4.89% | - |
| Aug 27, 2026 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | 2.79% | - |
| 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 |