China Steel Corporation (BST:CNS)
Germany · Delayed Price · Currency is EUR 9.35
0.00 (0.00%)
At close: May 19, 2026
BST:CNS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 18, 2026 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | - | - |
| May 15, 2026 | 9.30 | 9.35 | 9.30 | 9.35 | 9.35 | 0.54% | - |
| May 14, 2026 | 9.25 | 9.30 | 9.25 | 9.30 | 9.30 | 0.54% | - |
| May 13, 2026 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | - | - |
| May 12, 2026 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | 0.54% | - |
| May 11, 2026 | 9.25 | 9.25 | 9.20 | 9.20 | 9.20 | - | - |
| May 8, 2026 | 9.25 | 9.25 | 9.20 | 9.20 | 9.20 | -0.54% | - |
| May 7, 2026 | 9.25 | 9.25 | 9.20 | 9.25 | 9.25 | - | - |
| May 6, 2026 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | 2.78% | - |
| May 5, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | -2.70% | - |
| May 4, 2026 | 9.25 | 9.25 | 9.00 | 9.25 | 9.25 | - | - |
| Apr 30, 2026 | 9.30 | 9.30 | 9.25 | 9.25 | 9.25 | 5.11% | - |
| Apr 29, 2026 | 9.30 | 9.30 | 8.80 | 8.80 | 8.80 | -4.86% | - |
| Apr 28, 2026 | 9.25 | 9.30 | 9.25 | 9.25 | 9.25 | - | - |
| Apr 27, 2026 | 9.25 | 9.25 | 8.85 | 9.25 | 9.25 | - | - |
| Apr 24, 2026 | 9.30 | 9.30 | 9.25 | 9.25 | 9.25 | -0.54% | - |
| Apr 23, 2026 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | 0.54% | - |
| Apr 22, 2026 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | 5.11% | - |
| Apr 21, 2026 | 9.20 | 9.20 | 8.80 | 8.80 | 8.80 | -4.35% | - |
| Apr 20, 2026 | 9.25 | 9.25 | 9.00 | 9.20 | 9.20 | - | - |
| Apr 17, 2026 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | - | - |
| Apr 16, 2026 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | - | - |
| Apr 15, 2026 | 9.20 | 9.20 | 8.80 | 9.20 | 9.20 | - | - |
| Apr 14, 2026 | 9.20 | 9.20 | 9.00 | 9.20 | 9.20 | 2.22% | - |
| Apr 13, 2026 | 9.30 | 9.30 | 9.00 | 9.00 | 9.00 | -2.70% | - |
| Apr 10, 2026 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | - | - |
| Apr 9, 2026 | 10.20 | 10.20 | 9.25 | 9.25 | 9.25 | -9.31% | - |
| Apr 8, 2026 | 10.20 | 10.20 | 10.00 | 10.20 | 10.20 | -0.97% | - |
| Apr 7, 2026 | 10.00 | 10.30 | 10.00 | 10.30 | 10.30 | - | - |
| Apr 2, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 0.98% | - |
| Apr 1, 2026 | 10.30 | 10.30 | 10.20 | 10.20 | 10.20 | 23.64% | - |
| Mar 31, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | -11.76% | - |
| Mar 30, 2026 | 9.30 | 9.35 | 9.30 | 9.35 | 9.35 | 9.36% | - |
| Mar 27, 2026 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | - | - |
| Mar 26, 2026 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | 0.59% | - |
| Mar 25, 2026 | 10.30 | 10.30 | 8.50 | 8.50 | 8.50 | -17.48% | - |
| Mar 24, 2026 | 10.30 | 10.30 | 10.20 | 10.30 | 10.30 | 0.98% | - |
| Mar 23, 2026 | 10.30 | 10.30 | 10.20 | 10.20 | 10.20 | 10.27% | - |
| Mar 20, 2026 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | -1.60% | - |
| Mar 19, 2026 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | -8.74% | - |
| Mar 18, 2026 | 10.30 | 10.40 | 10.30 | 10.30 | 10.30 | - | - |
| Mar 17, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | -0.96% | - |
| Mar 16, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 10.64% | - |
| Mar 13, 2026 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | 8.05% | - |
| Mar 12, 2026 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | -5.95% | - |
| Mar 11, 2026 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | -2.63% | - |
| Mar 10, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | -7.77% | - |
| Mar 9, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 15.08% | - |
| Mar 6, 2026 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | 5.29% | - |
| Mar 5, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | -7.61% | - |