Steel Dynamics, Inc. (BIT:1STLD)
Italy
· Delayed Price · Currency is EUR 144.36
-0.50 (-0.35%)
At close: Dec 4, 2025
Steel Dynamics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 143.32 | 143.32 | 141.98 | 143.24 | 143.24 | -0.78% | 20 |
| Dec 4, 2025 | 144.36 | 144.36 | 144.36 | 144.36 | 144.36 | -0.35% | - |
| Dec 3, 2025 | 141.46 | 143.68 | 141.46 | 144.86 | 144.86 | -0.10% | 4 |
| Dec 2, 2025 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | 0.12% | - |
| Dec 1, 2025 | 144.82 | 144.82 | 144.82 | 144.82 | 144.82 | 0.32% | - |
| Nov 28, 2025 | 144.36 | 144.36 | 144.36 | 144.36 | 144.36 | -0.47% | - |
| Nov 27, 2025 | 145.04 | 145.04 | 145.04 | 145.04 | 145.04 | 1.09% | - |
| Nov 26, 2025 | 143.48 | 143.48 | 143.48 | 143.48 | 143.48 | 0.38% | - |
| Nov 25, 2025 | 142.94 | 142.94 | 142.94 | 142.94 | 142.94 | 2.61% | - |
| Nov 24, 2025 | 139.30 | 139.30 | 139.30 | 139.30 | 139.30 | 2.59% | - |
| Nov 21, 2025 | 135.78 | 135.78 | 135.78 | 135.78 | 135.78 | -0.85% | - |
| Nov 20, 2025 | 136.94 | 136.94 | 136.94 | 136.94 | 136.94 | 2.07% | - |
| Nov 19, 2025 | 134.16 | 134.16 | 134.16 | 134.16 | 134.16 | -0.21% | - |
| Nov 18, 2025 | 134.00 | 134.00 | 134.00 | 134.44 | 134.44 | -0.83% | 5 |
| Nov 17, 2025 | 135.56 | 135.56 | 135.56 | 135.56 | 135.56 | 0.58% | - |
| Nov 14, 2025 | 134.78 | 134.78 | 134.78 | 134.78 | 134.78 | 1.16% | - |
| Nov 13, 2025 | 135.00 | 135.26 | 135.00 | 133.24 | 133.24 | -2.53% | 6 |
| Nov 12, 2025 | 135.50 | 135.50 | 135.50 | 136.70 | 136.70 | 3.64% | 20 |
| Nov 11, 2025 | 131.90 | 131.90 | 131.90 | 131.90 | 131.90 | 0.72% | - |
| Nov 10, 2025 | 130.96 | 130.96 | 130.96 | 130.96 | 130.96 | 0.28% | - |
| Nov 7, 2025 | 131.04 | 131.04 | 131.04 | 130.60 | 130.60 | -2.07% | 1 |
| Nov 6, 2025 | 133.36 | 133.36 | 133.36 | 133.36 | 133.36 | 0.08% | - |
| Nov 5, 2025 | 133.26 | 133.26 | 133.26 | 133.26 | 133.26 | -0.83% | - |
| Nov 4, 2025 | 134.38 | 134.38 | 134.38 | 134.38 | 134.38 | 0.48% | - |
| Nov 3, 2025 | 134.60 | 134.60 | 134.60 | 133.74 | 133.74 | -3.00% | 2 |
| Oct 31, 2025 | 137.88 | 137.88 | 137.88 | 137.88 | 137.88 | -0.49% | - |
| Oct 30, 2025 | 138.56 | 138.56 | 138.56 | 138.56 | 138.56 | -0.70% | - |
| Oct 29, 2025 | 137.48 | 137.48 | 137.48 | 139.54 | 139.54 | 0.09% | 4 |
| Oct 28, 2025 | 139.42 | 139.42 | 139.42 | 139.42 | 139.42 | 3.91% | - |
| Oct 27, 2025 | 134.18 | 134.18 | 134.18 | 134.18 | 134.18 | 2.12% | - |
| Oct 24, 2025 | 132.06 | 132.06 | 132.06 | 131.40 | 131.40 | 1.06% | 20 |
| Oct 23, 2025 | 130.02 | 130.02 | 130.02 | 130.02 | 130.02 | 0.51% | - |
| Oct 22, 2025 | 130.08 | 130.08 | 130.08 | 129.36 | 129.36 | 1.65% | 13 |
| Oct 21, 2025 | 127.26 | 127.26 | 127.26 | 127.26 | 127.26 | 0.90% | - |
| Oct 20, 2025 | 126.12 | 126.12 | 126.12 | 126.12 | 126.12 | 2.50% | - |
| Oct 17, 2025 | 123.04 | 123.04 | 123.04 | 123.04 | 123.04 | -0.29% | - |
| Oct 16, 2025 | 123.40 | 123.40 | 123.40 | 123.40 | 123.40 | -2.44% | - |
| Oct 15, 2025 | 126.48 | 126.48 | 126.48 | 126.48 | 126.48 | 1.49% | - |
| Oct 14, 2025 | 124.62 | 124.62 | 124.62 | 124.62 | 124.62 | -1.86% | - |
| Oct 13, 2025 | 126.98 | 126.98 | 126.98 | 126.98 | 126.98 | 1.94% | - |
| Oct 10, 2025 | 124.56 | 124.56 | 124.56 | 124.56 | 124.56 | -2.79% | - |
| Oct 9, 2025 | 128.14 | 128.14 | 128.14 | 128.14 | 128.14 | 2.07% | - |
| Oct 8, 2025 | 125.54 | 125.54 | 125.54 | 125.54 | 125.54 | 2.99% | - |
| Oct 7, 2025 | 121.90 | 121.90 | 121.90 | 121.90 | 121.90 | -0.93% | - |
| Oct 6, 2025 | 123.04 | 123.04 | 123.04 | 123.04 | 123.04 | -0.87% | - |
| Oct 3, 2025 | 124.12 | 124.12 | 124.12 | 124.12 | 124.12 | 2.14% | - |
| Oct 2, 2025 | 120.70 | 120.70 | 120.70 | 121.52 | 121.52 | 1.93% | 5 |
| Oct 1, 2025 | 116.78 | 116.78 | 116.78 | 119.22 | 119.22 | 1.21% | 10 |
| Sep 30, 2025 | 117.80 | 117.80 | 117.80 | 117.80 | 117.80 | -0.29% | - |
| Sep 29, 2025 | 118.14 | 118.14 | 118.14 | 118.14 | 118.14 | 0.34% | - |
| Sep 26, 2025 | 117.31 | 117.31 | 117.31 | 117.74 | 117.31 | 0.65% | - |
| Sep 25, 2025 | 120.70 | 120.70 | 117.14 | 116.98 | 116.56 | -0.19% | 20 |
| Sep 24, 2025 | 116.77 | 116.77 | 116.77 | 117.20 | 116.77 | 1.12% | - |
| Sep 23, 2025 | 115.48 | 115.48 | 115.48 | 115.90 | 115.48 | -1.51% | - |
| Sep 22, 2025 | 117.25 | 117.25 | 117.25 | 117.68 | 117.25 | -1.01% | - |
| Sep 19, 2025 | 118.45 | 118.45 | 118.45 | 118.88 | 118.45 | -0.22% | - |
| Sep 18, 2025 | 118.71 | 118.71 | 118.71 | 119.14 | 118.71 | 1.53% | - |
| Sep 17, 2025 | 116.91 | 116.91 | 116.91 | 117.34 | 116.91 | -0.24% | - |
| Sep 16, 2025 | 117.19 | 117.19 | 117.19 | 117.62 | 117.19 | 5.41% | - |
| Sep 15, 2025 | 111.18 | 111.18 | 111.18 | 111.58 | 111.17 | -0.78% | - |
| Sep 12, 2025 | 112.05 | 112.05 | 112.05 | 112.46 | 112.05 | -2.36% | - |
| Sep 11, 2025 | 114.84 | 114.84 | 114.84 | 115.18 | 114.76 | 2.53% | 143 |
| Sep 10, 2025 | 111.93 | 111.93 | 111.93 | 112.34 | 111.93 | 0.95% | - |
| Sep 9, 2025 | 110.88 | 110.88 | 110.88 | 111.28 | 110.88 | -3.37% | - |
| Sep 8, 2025 | 114.74 | 114.74 | 114.74 | 115.16 | 114.74 | 1.16% | - |
| Sep 5, 2025 | 113.43 | 113.43 | 113.43 | 113.84 | 113.43 | 2.14% | - |
| Sep 4, 2025 | 111.06 | 111.06 | 111.06 | 111.46 | 111.06 | 2.09% | - |
| Sep 3, 2025 | 108.78 | 108.78 | 108.78 | 109.18 | 108.78 | -1.27% | - |
| Sep 2, 2025 | 110.18 | 110.18 | 110.18 | 110.58 | 110.18 | -2.05% | - |
| Sep 1, 2025 | 112.49 | 112.49 | 112.49 | 112.90 | 112.49 | - | - |
| Aug 29, 2025 | 112.49 | 112.49 | 112.49 | 112.90 | 112.49 | 0.66% | - |
| Aug 28, 2025 | 111.75 | 111.75 | 111.75 | 112.16 | 111.75 | -1.61% | - |
| Aug 27, 2025 | 113.59 | 113.59 | 113.59 | 114.00 | 113.59 | 0.94% | - |
| Aug 26, 2025 | 112.53 | 112.53 | 112.53 | 112.94 | 112.53 | -1.19% | - |
| Aug 25, 2025 | 113.89 | 113.89 | 113.89 | 114.30 | 113.88 | 1.96% | - |
| Aug 22, 2025 | 111.69 | 111.69 | 111.69 | 112.10 | 111.69 | 4.12% | - |
| Aug 21, 2025 | 107.27 | 107.27 | 107.27 | 107.66 | 107.27 | -0.97% | - |
| Aug 20, 2025 | 109.50 | 109.50 | 109.50 | 108.72 | 108.33 | -0.26% | 1 |
| Aug 19, 2025 | 108.60 | 108.60 | 108.60 | 109.00 | 108.60 | 0.98% | - |
| Aug 18, 2025 | 107.55 | 107.55 | 107.55 | 107.94 | 107.55 | -0.68% | - |
| Aug 14, 2025 | 108.29 | 108.29 | 108.29 | 108.68 | 108.29 | -1.11% | - |
| Aug 13, 2025 | 109.50 | 109.50 | 109.50 | 109.90 | 109.50 | 2.73% | - |
| Aug 12, 2025 | 106.59 | 106.59 | 106.59 | 106.98 | 106.59 | 3.20% | - |
| Aug 11, 2025 | 103.28 | 103.28 | 103.28 | 103.66 | 103.28 | -2.17% | - |
| Aug 8, 2025 | 105.58 | 105.58 | 105.58 | 105.96 | 105.58 | 1.26% | - |
| Aug 7, 2025 | 104.26 | 104.26 | 104.26 | 104.64 | 104.26 | -0.82% | - |
| Aug 6, 2025 | 105.12 | 105.12 | 105.12 | 105.50 | 105.12 | -0.23% | - |
| Aug 5, 2025 | 105.36 | 105.36 | 105.36 | 105.74 | 105.36 | 0.08% | - |
| Aug 4, 2025 | 110.30 | 110.30 | 110.30 | 105.66 | 105.28 | -0.94% | 10 |
| Aug 1, 2025 | 106.27 | 106.27 | 106.27 | 106.66 | 106.27 | -4.90% | - |
| Jul 31, 2025 | 111.75 | 111.75 | 111.75 | 112.16 | 111.75 | 1.23% | - |
| Jul 30, 2025 | 110.40 | 110.40 | 110.40 | 110.80 | 110.40 | 0.49% | - |
| Jul 29, 2025 | 109.86 | 109.86 | 109.86 | 110.26 | 109.86 | -1.48% | - |
| Jul 28, 2025 | 111.51 | 111.51 | 111.51 | 111.92 | 111.51 | 2.21% | - |
| Jul 25, 2025 | 109.10 | 109.10 | 109.10 | 109.50 | 109.10 | 0.87% | - |
| Jul 24, 2025 | 108.17 | 108.17 | 108.17 | 108.56 | 108.17 | -3.76% | - |
| Jul 23, 2025 | 112.39 | 112.39 | 112.39 | 112.80 | 112.39 | 1.24% | - |
| Jul 22, 2025 | 111.02 | 111.02 | 111.02 | 111.42 | 111.02 | -3.62% | - |
| Jul 21, 2025 | 115.18 | 115.18 | 115.18 | 115.60 | 115.18 | 2.92% | - |
| Jul 18, 2025 | 112.56 | 112.56 | 112.56 | 112.32 | 111.91 | 0.68% | 1 |