Steel Dynamics, Inc. (FRA:SD5)
Germany · Delayed Price · Currency is EUR 197.00
-1.00 (-0.51%)
Last updated: Aug 26, 2026, 8:01 AM CET
FRA:SD5 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 197.00 | 197.00 | 197.00 | 197.00 | - | -0.51% | - |
| Aug 25, 2026 | 196.05 | 198.00 | 196.05 | 198.00 | 198.00 | -2.37% | 5 |
| Aug 24, 2026 | 199.75 | 202.80 | 199.75 | 202.80 | 202.80 | 8.02% | 20 |
| Aug 21, 2026 | 186.60 | 189.00 | 186.60 | 187.75 | 187.75 | -4.86% | 20 |
| Aug 20, 2026 | 197.35 | 197.35 | 197.35 | 197.35 | 197.35 | -5.75% | - |
| Aug 19, 2026 | 214.00 | 214.00 | 209.40 | 209.40 | 209.40 | -5.12% | 50 |
| Aug 18, 2026 | 220.70 | 220.70 | 220.70 | 220.70 | 220.70 | 0.82% | - |
| Aug 17, 2026 | 219.10 | 219.10 | 218.90 | 218.90 | 218.90 | -2.54% | 20 |
| Aug 14, 2026 | 224.60 | 224.60 | 224.60 | 224.60 | 224.60 | -1.23% | - |
| Aug 13, 2026 | 227.40 | 227.40 | 227.40 | 227.40 | 227.40 | -1.94% | - |
| Aug 12, 2026 | 227.90 | 231.90 | 227.90 | 231.90 | 231.90 | -1.19% | 10 |
| Aug 11, 2026 | 231.70 | 234.70 | 231.70 | 234.70 | 234.70 | 3.71% | 90 |
| Aug 10, 2026 | 226.30 | 226.30 | 226.30 | 226.30 | 226.30 | 0.22% | - |
| Aug 7, 2026 | 225.80 | 225.80 | 225.80 | 225.80 | 225.80 | -1.66% | - |
| Aug 6, 2026 | 229.60 | 229.60 | 229.60 | 229.60 | 229.60 | -0.09% | - |
| Aug 5, 2026 | 229.80 | 229.80 | 229.80 | 229.80 | 229.80 | 2.54% | - |
| Aug 4, 2026 | 224.10 | 224.10 | 224.10 | 224.10 | 224.10 | 2.75% | - |
| Aug 3, 2026 | 218.10 | 218.10 | 218.10 | 218.10 | 218.10 | -1.00% | - |
| Jul 31, 2026 | 219.50 | 220.30 | 219.50 | 220.30 | 220.30 | 0.23% | 50 |
| Jul 30, 2026 | 219.80 | 219.80 | 219.80 | 219.80 | 219.80 | -2.96% | - |
| Jul 29, 2026 | 226.50 | 226.50 | 226.50 | 226.50 | 226.50 | 0.62% | - |
| Jul 28, 2026 | 218.20 | 225.10 | 218.20 | 225.10 | 225.10 | 3.49% | 3 |
| Jul 27, 2026 | 218.00 | 218.00 | 217.50 | 217.50 | 217.50 | 1.92% | 20 |
| Jul 24, 2026 | 210.20 | 213.40 | 210.20 | 213.40 | 213.40 | 2.99% | 17 |
| Jul 23, 2026 | 207.20 | 207.20 | 207.20 | 207.20 | 207.20 | 1.92% | - |
| Jul 22, 2026 | 203.30 | 203.30 | 203.30 | 203.30 | 203.30 | 0.69% | - |
| Jul 21, 2026 | 202.00 | 202.00 | 201.90 | 201.90 | 201.90 | -1.42% | 10 |
| Jul 20, 2026 | 205.20 | 205.20 | 204.80 | 204.80 | 204.80 | 1.54% | 4 |
| Jul 17, 2026 | 201.70 | 201.70 | 201.70 | 201.70 | 201.70 | -1.03% | - |
| Jul 16, 2026 | 203.80 | 203.80 | 203.80 | 203.80 | 203.80 | 0.15% | - |
| Jul 15, 2026 | 203.50 | 203.50 | 203.50 | 203.50 | 203.50 | -1.74% | - |
| Jul 14, 2026 | 204.80 | 207.10 | 204.80 | 207.10 | 207.10 | 4.49% | 17 |
| Jul 13, 2026 | 198.20 | 198.20 | 198.20 | 198.20 | 198.20 | 2.80% | - |
| Jul 10, 2026 | 192.80 | 192.80 | 192.80 | 192.80 | 192.80 | -3.46% | - |
| Jul 9, 2026 | 199.70 | 199.70 | 199.70 | 199.70 | 199.70 | -0.35% | - |
| Jul 8, 2026 | 200.40 | 200.40 | 200.40 | 200.40 | 200.40 | 1.65% | - |
| Jul 7, 2026 | 197.15 | 197.15 | 197.15 | 197.15 | 197.15 | -0.50% | - |
| Jul 6, 2026 | 192.60 | 198.15 | 192.60 | 198.15 | 198.15 | 3.02% | 50 |
| Jul 3, 2026 | 192.35 | 192.35 | 192.35 | 192.35 | 192.35 | -0.75% | - |
| Jul 2, 2026 | 193.80 | 193.80 | 193.80 | 193.80 | 193.80 | -2.95% | - |
| Jul 1, 2026 | 199.70 | 199.70 | 199.70 | 199.70 | 199.70 | -1.38% | - |
| Jun 30, 2026 | 205.00 | 206.00 | 202.50 | 202.50 | 202.50 | -6.09% | 10 |
| Jun 29, 2026 | 216.10 | 216.10 | 216.10 | 216.10 | 215.64 | -0.87% | - |
| Jun 26, 2026 | 218.00 | 218.00 | 218.00 | 218.00 | 217.53 | 2.35% | - |
| Jun 25, 2026 | 213.00 | 213.00 | 213.00 | 213.00 | 212.54 | -0.33% | - |
| Jun 24, 2026 | 213.70 | 213.70 | 213.70 | 213.70 | 213.24 | -1.20% | - |
| Jun 23, 2026 | 216.30 | 216.30 | 216.30 | 216.30 | 215.84 | -0.05% | - |
| Jun 22, 2026 | 216.40 | 216.40 | 216.40 | 216.40 | 215.94 | -2.21% | - |
| Jun 19, 2026 | 221.30 | 221.30 | 221.30 | 221.30 | 220.82 | -4.61% | 9 |
| Jun 18, 2026 | 232.00 | 232.00 | 232.00 | 232.00 | 231.50 | -2.68% | - |