Steel Dynamics, Inc. (FRA:SD5)
Germany · Delayed Price · Currency is EUR 150.86
+2.58 (1.74%)
At close: Mar 27, 2026
FRA:SD5 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 150.86 | 150.86 | 150.86 | 150.86 | 150.86 | 1.74% | - |
| Mar 26, 2026 | 148.28 | 148.28 | 148.28 | 148.28 | 148.28 | 1.33% | - |
| Mar 25, 2026 | 146.34 | 146.34 | 146.34 | 146.34 | 146.34 | 2.74% | - |
| Mar 24, 2026 | 142.44 | 142.44 | 142.44 | 142.44 | 142.44 | -1.25% | - |
| Mar 23, 2026 | 139.70 | 144.24 | 139.70 | 144.24 | 144.24 | 0.42% | 60 |
| Mar 20, 2026 | 143.64 | 143.64 | 143.64 | 143.64 | 143.64 | -1.58% | - |
| Mar 19, 2026 | 145.94 | 145.94 | 145.94 | 145.94 | 145.94 | -2.29% | - |
| Mar 18, 2026 | 149.36 | 149.36 | 149.36 | 149.36 | 149.36 | -0.82% | - |
| Mar 17, 2026 | 149.74 | 150.60 | 149.74 | 150.60 | 150.60 | -0.57% | 130 |
| Mar 16, 2026 | 149.24 | 151.46 | 149.24 | 151.46 | 151.46 | 0.26% | 35 |
| Mar 13, 2026 | 151.06 | 151.06 | 151.06 | 151.06 | 151.06 | -3.80% | - |
| Mar 12, 2026 | 157.02 | 157.02 | 157.02 | 157.02 | 157.02 | 0.68% | - |
| Mar 11, 2026 | 155.96 | 155.96 | 155.96 | 155.96 | 155.96 | 0.44% | - |
| Mar 10, 2026 | 155.28 | 155.28 | 155.28 | 155.28 | 155.28 | -0.64% | - |
| Mar 9, 2026 | 153.54 | 156.28 | 153.54 | 156.28 | 156.28 | -3.89% | 20 |
| Mar 6, 2026 | 162.60 | 162.60 | 162.60 | 162.60 | 162.60 | -1.79% | - |
| Mar 5, 2026 | 165.56 | 165.56 | 165.56 | 165.56 | 165.56 | -1.35% | - |
| Mar 4, 2026 | 167.82 | 167.82 | 167.82 | 167.82 | 167.82 | -1.08% | - |
| Mar 3, 2026 | 169.66 | 169.66 | 169.66 | 169.66 | 169.66 | 2.91% | - |
| Mar 2, 2026 | 160.84 | 164.86 | 160.84 | 164.86 | 164.86 | 2.19% | 432 |
| Feb 27, 2026 | 161.32 | 161.32 | 161.32 | 161.32 | 161.32 | 0.46% | 25 |
| Feb 26, 2026 | 160.58 | 160.58 | 160.58 | 160.58 | 160.58 | 0.04% | - |
| Feb 25, 2026 | 160.52 | 160.52 | 160.52 | 160.52 | 160.52 | -3.04% | - |
| Feb 24, 2026 | 165.56 | 165.56 | 165.56 | 165.56 | 165.56 | 2.79% | - |
| Feb 23, 2026 | 161.06 | 161.06 | 161.06 | 161.06 | 161.06 | -0.25% | - |
| Feb 20, 2026 | 161.46 | 161.46 | 161.46 | 161.46 | 161.46 | -0.63% | - |
| Feb 19, 2026 | 162.48 | 162.48 | 162.48 | 162.48 | 162.48 | -2.21% | - |
| Feb 18, 2026 | 166.16 | 166.16 | 166.16 | 166.16 | 166.16 | 3.94% | - |
| Feb 17, 2026 | 159.86 | 159.86 | 159.86 | 159.86 | 159.86 | -0.51% | - |
| Feb 16, 2026 | 160.68 | 160.68 | 160.68 | 160.68 | 160.68 | -3.58% | - |
| Feb 13, 2026 | 166.64 | 166.64 | 166.64 | 166.64 | 166.64 | -3.50% | - |
| Feb 12, 2026 | 172.68 | 172.68 | 172.68 | 172.68 | 172.68 | 2.85% | - |
| Feb 11, 2026 | 167.90 | 167.90 | 167.90 | 167.90 | 167.90 | -0.59% | - |
| Feb 10, 2026 | 168.90 | 168.90 | 168.90 | 168.90 | 168.90 | -0.39% | - |
| Feb 9, 2026 | 169.56 | 169.56 | 169.56 | 169.56 | 169.56 | 4.69% | - |
| Feb 6, 2026 | 161.96 | 161.96 | 161.96 | 161.96 | 161.96 | -3.37% | - |
| Feb 5, 2026 | 167.60 | 167.60 | 167.60 | 167.60 | 167.60 | 3.29% | - |
| Feb 4, 2026 | 162.26 | 162.26 | 162.26 | 162.26 | 162.26 | 3.18% | - |
| Feb 3, 2026 | 157.26 | 157.26 | 157.26 | 157.26 | 157.26 | 1.03% | - |
| Feb 2, 2026 | 147.96 | 155.66 | 147.96 | 155.66 | 155.66 | 3.65% | 412 |
| Jan 30, 2026 | 150.18 | 150.18 | 150.18 | 150.18 | 150.18 | 3.77% | - |
| Jan 29, 2026 | 144.72 | 144.72 | 144.72 | 144.72 | 144.72 | -0.88% | - |
| Jan 28, 2026 | 146.00 | 146.00 | 146.00 | 146.00 | 146.00 | 0.41% | - |
| Jan 27, 2026 | 145.40 | 145.40 | 145.40 | 145.40 | 145.40 | -5.29% | - |
| Jan 26, 2026 | 153.52 | 153.52 | 153.52 | 153.52 | 153.52 | 1.35% | - |
| Jan 23, 2026 | 151.48 | 151.48 | 151.48 | 151.48 | 151.48 | -1.01% | - |
| Jan 22, 2026 | 153.02 | 153.02 | 153.02 | 153.02 | 153.02 | 4.88% | - |
| Jan 21, 2026 | 145.90 | 145.90 | 145.90 | 145.90 | 145.90 | 0.44% | - |
| Jan 20, 2026 | 145.26 | 145.26 | 145.26 | 145.26 | 145.26 | -0.85% | - |
| Jan 19, 2026 | 146.50 | 146.50 | 146.50 | 146.50 | 146.50 | -2.54% | - |