Gerdau S.A. (FRA:GDUB)
Germany
· Delayed Price · Currency is EUR 3.280
+0.200 (6.49%)
At close: Dec 5, 2025
Gerdau Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 3.08 | 3.28 | 3.08 | 3.28 | 3.28 | 6.49% | 335 |
| Dec 4, 2025 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | -3.14% | - |
| Dec 3, 2025 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | 6.71% | 30 |
| Dec 2, 2025 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | -0.67% | - |
| Dec 1, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | -5.66% | - |
| Nov 28, 2025 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | 5.30% | 20 |
| Nov 27, 2025 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | 3.42% | - |
| Nov 26, 2025 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | 0.69% | - |
| Nov 25, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | 0.69% | 400 |
| Nov 24, 2025 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | -1.37% | - |
| Nov 21, 2025 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | - | - |
| Nov 20, 2025 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | - | - |
| Nov 19, 2025 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | -0.68% | - |
| Nov 18, 2025 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | -0.68% | - |
| Nov 17, 2025 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | -0.67% | - |
| Nov 14, 2025 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | -1.97% | - |
| Nov 13, 2025 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | -5.59% | - |
| Nov 12, 2025 | 3.02 | 3.22 | 3.02 | 3.22 | 3.22 | 8.78% | 100 |
| Nov 11, 2025 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | -1.33% | - |
| Nov 10, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 2.95 | - | - |
| Nov 7, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 2.95 | -1.32% | - |
| Nov 6, 2025 | 3.04 | 3.04 | 3.04 | 3.04 | 2.99 | 1.33% | - |
| Nov 5, 2025 | 2.90 | 3.00 | 2.90 | 3.00 | 2.95 | 2.74% | 3,799 |
| Nov 4, 2025 | 2.92 | 2.92 | 2.92 | 2.92 | 2.88 | -2.01% | - |
| Nov 3, 2025 | 2.96 | 2.98 | 2.96 | 2.98 | 2.93 | - | 530 |
| Oct 31, 2025 | 2.92 | 2.98 | 2.92 | 2.98 | 2.93 | - | 331 |
| Oct 30, 2025 | 2.92 | 3.00 | 2.92 | 2.98 | 2.93 | 3.47% | 2,000 |
| Oct 29, 2025 | 2.88 | 2.88 | 2.88 | 2.88 | 2.84 | 2.13% | - |
| Oct 28, 2025 | 2.82 | 2.82 | 2.82 | 2.82 | 2.78 | - | - |
| Oct 27, 2025 | 2.82 | 2.82 | 2.82 | 2.82 | 2.78 | - | 96 |
| Oct 24, 2025 | 2.82 | 2.82 | 2.82 | 2.82 | 2.78 | 7.63% | - |
| Oct 23, 2025 | 2.62 | 2.62 | 2.62 | 2.62 | 2.58 | 0.77% | - |
| Oct 22, 2025 | 2.84 | 2.84 | 2.60 | 2.60 | 2.56 | -8.45% | 14,000 |
| Oct 21, 2025 | 2.84 | 2.84 | 2.84 | 2.84 | 2.80 | 2.90% | - |
| Oct 20, 2025 | 2.76 | 2.76 | 2.76 | 2.76 | 2.72 | 2.22% | - |
| Oct 17, 2025 | 2.70 | 2.70 | 2.70 | 2.70 | 2.66 | -7.53% | - |
| Oct 16, 2025 | 2.72 | 2.92 | 2.72 | 2.92 | 2.88 | 6.57% | 2,000 |
| Oct 15, 2025 | 2.68 | 2.74 | 2.68 | 2.74 | 2.70 | 0.74% | 4,200 |
| Oct 14, 2025 | 2.72 | 2.72 | 2.72 | 2.72 | 2.68 | 7.09% | 400 |
| Oct 13, 2025 | 2.54 | 2.54 | 2.54 | 2.54 | 2.50 | -7.30% | - |
| Oct 10, 2025 | 2.74 | 2.74 | 2.74 | 2.74 | 2.70 | - | - |
| Oct 9, 2025 | 2.74 | 2.74 | 2.74 | 2.74 | 2.70 | 2.24% | - |
| Oct 8, 2025 | 2.68 | 2.68 | 2.68 | 2.68 | 2.64 | 0.75% | 3 |
| Oct 7, 2025 | 2.72 | 2.72 | 2.66 | 2.66 | 2.62 | -1.48% | 3,000 |
| Oct 6, 2025 | 2.72 | 2.72 | 2.70 | 2.70 | 2.66 | 1.50% | 1,200 |
| Oct 3, 2025 | 2.66 | 2.66 | 2.66 | 2.66 | 2.62 | 1.53% | - |
| Oct 2, 2025 | 2.62 | 2.62 | 2.62 | 2.62 | 2.58 | 2.34% | - |
| Oct 1, 2025 | 2.56 | 2.56 | 2.56 | 2.56 | 2.52 | -1.54% | - |
| Sep 30, 2025 | 2.60 | 2.60 | 2.60 | 2.60 | 2.56 | 1.56% | - |
| Sep 29, 2025 | 2.56 | 2.56 | 2.56 | 2.56 | 2.52 | - | 2,016 |