Steel Dynamics, Inc. (FRA:SD5)
Germany · Delayed Price · Currency is EUR 212.50
-7.00 (-3.19%)
At close: Oct 23, 2026
FRA:SD5 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 212.50 | 212.50 | 212.50 | 212.50 | 212.50 | -3.19% | - |
| Oct 22, 2026 | 219.50 | 219.50 | 219.50 | 219.50 | 219.50 | -0.05% | - |
| Oct 21, 2026 | 217.30 | 219.60 | 217.30 | 219.60 | 219.60 | 6.34% | 140 |
| Oct 20, 2026 | 206.50 | 206.50 | 206.50 | 206.50 | 206.50 | -4.00% | - |
| Oct 19, 2026 | 215.10 | 215.10 | 215.10 | 215.10 | 215.10 | 0.37% | - |
| Oct 16, 2026 | 214.30 | 214.30 | 214.30 | 214.30 | 214.30 | -0.23% | - |
| Oct 15, 2026 | 214.80 | 214.80 | 214.80 | 214.80 | 214.80 | 0.47% | - |
| Oct 14, 2026 | 213.80 | 213.80 | 213.80 | 213.80 | 213.80 | 0.56% | - |
| Oct 13, 2026 | 212.60 | 212.60 | 212.60 | 212.60 | 212.60 | 0.05% | - |
| Oct 12, 2026 | 212.50 | 212.50 | 212.50 | 212.50 | 212.50 | 2.07% | - |
| Oct 9, 2026 | 208.20 | 208.20 | 208.20 | 208.20 | 208.20 | 0.19% | - |
| Oct 8, 2026 | 207.80 | 207.80 | 207.80 | 207.80 | 207.80 | -1.56% | - |
| Oct 7, 2026 | 211.10 | 211.10 | 211.10 | 211.10 | 211.10 | -1.49% | - |
| Oct 6, 2026 | 214.30 | 214.30 | 214.30 | 214.30 | 214.30 | 4.08% | - |
| Oct 5, 2026 | 205.90 | 205.90 | 205.90 | 205.90 | 205.90 | 2.59% | - |
| Oct 2, 2026 | 200.70 | 200.70 | 200.70 | 200.70 | 200.70 | 3.32% | - |
| Oct 1, 2026 | 194.25 | 194.25 | 194.25 | 194.25 | 194.25 | -1.35% | - |
| Sep 30, 2026 | 195.10 | 196.90 | 195.10 | 196.90 | 196.90 | -1.96% | - |
| Sep 29, 2026 | 201.40 | 201.40 | 201.30 | 201.30 | 200.83 | -1.08% | 90 |
| Sep 28, 2026 | 203.50 | 203.50 | 203.50 | 203.50 | 203.03 | -1.12% | - |
| Sep 25, 2026 | 205.80 | 205.80 | 205.80 | 205.80 | 205.32 | 0.93% | - |
| Sep 24, 2026 | 203.90 | 203.90 | 203.90 | 203.90 | 203.43 | -0.05% | - |
| Sep 23, 2026 | 204.00 | 204.00 | 204.00 | 204.00 | 203.53 | 2.03% | - |
| Sep 22, 2026 | 199.95 | 199.95 | 199.95 | 199.95 | 199.49 | -2.56% | - |
| Sep 21, 2026 | 205.20 | 205.20 | 205.20 | 205.20 | 204.72 | -2.19% | - |
| Sep 18, 2026 | 209.80 | 209.80 | 209.80 | 209.80 | 209.31 | 0.91% | - |
| Sep 17, 2026 | 207.90 | 207.90 | 207.90 | 207.90 | 207.42 | 0.63% | - |
| Sep 16, 2026 | 206.60 | 206.60 | 206.60 | 206.60 | 206.12 | 2.33% | - |
| Sep 15, 2026 | 201.90 | 201.90 | 201.90 | 201.90 | 201.43 | -1.17% | - |
| Sep 14, 2026 | 205.00 | 205.00 | 204.30 | 204.30 | 203.83 | 0.15% | 20 |
| Sep 11, 2026 | 204.00 | 204.00 | 204.00 | 204.00 | 203.53 | -1.16% | - |
| Sep 10, 2026 | 206.40 | 206.40 | 206.40 | 206.40 | 205.92 | 0.29% | - |
| Sep 9, 2026 | 205.80 | 205.80 | 205.80 | 205.80 | 205.32 | -0.44% | - |
| Sep 8, 2026 | 206.70 | 206.70 | 206.70 | 206.70 | 206.22 | -0.24% | - |
| Sep 7, 2026 | 207.20 | 207.20 | 207.20 | 207.20 | 206.72 | -0.24% | - |
| Sep 4, 2026 | 210.40 | 210.40 | 207.70 | 207.70 | 207.22 | -2.12% | 20 |
| Sep 3, 2026 | 212.20 | 212.20 | 212.20 | 212.20 | 211.71 | 5.68% | - |
| Sep 2, 2026 | 200.80 | 200.80 | 200.80 | 200.80 | 200.33 | 0.83% | - |
| Sep 1, 2026 | 199.15 | 199.15 | 199.15 | 199.15 | 198.69 | -0.72% | - |
| Aug 31, 2026 | 200.60 | 200.60 | 200.60 | 200.60 | 200.13 | -1.08% | - |
| Aug 28, 2026 | 201.20 | 202.80 | 201.20 | 202.80 | 202.33 | 0.85% | 100 |
| Aug 27, 2026 | 202.00 | 202.00 | 201.10 | 201.10 | 200.63 | 2.08% | 5 |
| Aug 26, 2026 | 197.00 | 197.00 | 197.00 | 197.00 | 196.54 | -0.51% | - |
| Aug 25, 2026 | 196.05 | 198.00 | 196.05 | 198.00 | 197.54 | -2.37% | 5 |
| Aug 24, 2026 | 199.75 | 202.80 | 199.75 | 202.80 | 202.33 | 8.02% | 20 |
| Aug 21, 2026 | 186.60 | 189.00 | 186.60 | 187.75 | 187.31 | -4.86% | 20 |
| Aug 20, 2026 | 197.35 | 197.35 | 197.35 | 197.35 | 196.89 | -5.75% | - |
| Aug 19, 2026 | 214.00 | 214.00 | 209.40 | 209.40 | 208.91 | -5.12% | 50 |
| Aug 18, 2026 | 220.70 | 220.70 | 220.70 | 220.70 | 220.19 | 0.82% | - |
| Aug 17, 2026 | 219.10 | 219.10 | 218.90 | 218.90 | 218.39 | -2.54% | 20 |