Gerdau S.A. (FRA:GDUB)
Germany · Delayed Price · Currency is EUR 4.360
-0.200 (-4.39%)
At close: Oct 23, 2026
FRA:GDUB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | -4.39% | - |
| Oct 22, 2026 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | 0.88% | - |
| Oct 21, 2026 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | 1.80% | - |
| Oct 20, 2026 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | 0.45% | - |
| Oct 19, 2026 | 4.32 | 4.42 | 4.32 | 4.42 | 4.42 | 1.84% | 2,000 |
| Oct 16, 2026 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | -1.81% | - |
| Oct 15, 2026 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | -0.90% | - |
| Oct 14, 2026 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | 1.36% | - |
| Oct 13, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | - | - |
| Oct 12, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | - | - |
| Oct 9, 2026 | 4.24 | 4.40 | 4.24 | 4.40 | 4.40 | 1.85% | 5,040 |
| Oct 8, 2026 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | -2.70% | 1,260 |
| Oct 7, 2026 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | -0.89% | - |
| Oct 6, 2026 | 4.46 | 4.48 | 4.46 | 4.48 | 4.48 | -0.88% | 1,456 |
| Oct 5, 2026 | 4.40 | 4.52 | 4.40 | 4.52 | 4.52 | 7.62% | 9,080 |
| Oct 2, 2026 | 4.10 | 4.20 | 4.10 | 4.20 | 4.20 | 5.00% | 6,482 |
| Oct 1, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | 1.01% | - |
| Sep 30, 2026 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | 2.59% | - |
| Sep 29, 2026 | 4.08 | 4.08 | 3.86 | 3.86 | 3.86 | -5.85% | 1,698 |
| Sep 28, 2026 | 4.08 | 4.10 | 4.08 | 4.10 | 4.10 | 0.99% | 1,000 |
| Sep 25, 2026 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | -1.93% | - |
| Sep 24, 2026 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | -2.82% | - |
| Sep 23, 2026 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | 0.95% | - |
| Sep 22, 2026 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | 1.44% | - |
| Sep 21, 2026 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | -3.26% | - |
| 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 |