Gerdau S.A. (FRA:GDUB)
Germany · Delayed Price · Currency is EUR 4.240
+0.140 (3.41%)
Last updated: Jul 28, 2026, 6:29 PM CET
FRA:GDUB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | - | 200 |
| Jul 24, 2026 | 4.08 | 4.10 | 4.08 | 4.10 | 4.10 | 1.49% | 2,500 |
| Jul 23, 2026 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | 2.02% | - |
| Jul 22, 2026 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | -0.50% | - |
| Jul 21, 2026 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | -1.00% | - |
| Jul 20, 2026 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | 0.50% | - |
| Jul 17, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | -2.91% | - |
| Jul 16, 2026 | 4.08 | 4.12 | 4.08 | 4.12 | 4.12 | 0.98% | 5,000 |
| Jul 15, 2026 | 3.92 | 4.08 | 3.92 | 4.08 | 4.08 | 6.81% | 142 |
| Jul 14, 2026 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | - | 2,400 |
| Jul 13, 2026 | 3.86 | 3.86 | 3.82 | 3.82 | 3.82 | 1.60% | 1,000 |
| Jul 10, 2026 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | -1.57% | - |
| Jul 9, 2026 | 3.66 | 3.82 | 3.66 | 3.82 | 3.82 | 4.95% | 547 |
| Jul 8, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | -6.19% | - |
| Jul 7, 2026 | 3.62 | 3.88 | 3.62 | 3.88 | 3.88 | 10.23% | 2,035 |
| Jul 6, 2026 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | 2.33% | - |
| Jul 3, 2026 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | - | - |
| Jul 2, 2026 | 3.46 | 3.46 | 3.44 | 3.44 | 3.44 | -0.58% | 4,410 |
| Jul 1, 2026 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | -1.70% | 600 |
| Jun 30, 2026 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | - | - |
| Jun 29, 2026 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | -4.35% | - |
| Jun 26, 2026 | 3.56 | 3.68 | 3.54 | 3.68 | 3.68 | 4.55% | 1,100 |
| 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% | - |
| 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% | - |