China Steel Corporation (BST:CNS)
Germany · Delayed Price · Currency is EUR 9.35
+0.05 (0.54%)
At close: Oct 30, 2026
BST:CNS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | 0.54% | - |
| Oct 29, 2026 | 9.35 | 9.35 | 9.30 | 9.30 | 9.30 | -0.53% | - |
| Oct 28, 2026 | 9.35 | 9.35 | 9.30 | 9.35 | 9.35 | - | - |
| Oct 27, 2026 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | 0.54% | - |
| Oct 26, 2026 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | - | - |
| Oct 23, 2026 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | - | - |
| Oct 22, 2026 | 9.25 | 9.30 | 9.25 | 9.30 | 9.30 | 0.54% | - |
| Oct 21, 2026 | 9.25 | 9.30 | 9.25 | 9.25 | 9.25 | - | - |
| Oct 20, 2026 | 9.25 | 9.30 | 9.25 | 9.25 | 9.25 | -0.54% | - |
| Oct 19, 2026 | 9.25 | 9.30 | 9.25 | 9.30 | 9.30 | 0.54% | - |
| Oct 16, 2026 | 9.25 | 9.30 | 9.25 | 9.25 | 9.25 | -0.54% | - |
| Oct 15, 2026 | 9.30 | 9.30 | 9.25 | 9.30 | 9.30 | -0.53% | 15 |
| Oct 14, 2026 | 9.30 | 9.35 | 9.30 | 9.35 | 9.35 | 0.54% | - |
| Oct 13, 2026 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | -0.53% | - |
| Oct 12, 2026 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | 0.54% | - |
| Oct 9, 2026 | 9.25 | 9.30 | 9.25 | 9.30 | 9.30 | - | - |
| Oct 8, 2026 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | - | - |
| Oct 7, 2026 | 9.25 | 9.30 | 9.25 | 9.30 | 9.30 | 0.54% | - |
| Oct 6, 2026 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | -0.54% | - |
| Oct 5, 2026 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | 0.54% | - |
| Oct 2, 2026 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | - | - |
| Oct 1, 2026 | 9.20 | 9.30 | 9.20 | 9.25 | 9.25 | 1.09% | - |
| Sep 30, 2026 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | - | - |
| Sep 29, 2026 | 9.15 | 9.20 | 9.15 | 9.15 | 9.15 | - | - |
| Sep 28, 2026 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | 0.55% | - |
| Sep 25, 2026 | 9.15 | 9.15 | 9.10 | 9.10 | 9.10 | -0.55% | - |
| Sep 24, 2026 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | 0.55% | - |
| Sep 23, 2026 | 9.10 | 9.15 | 9.10 | 9.10 | 9.10 | - | - |
| Sep 22, 2026 | 9.05 | 9.10 | 9.05 | 9.10 | 9.10 | 0.55% | - |
| Sep 21, 2026 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | - | - |
| Sep 18, 2026 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | - | - |
| Sep 17, 2026 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | - | - |
| Sep 16, 2026 | 9.00 | 9.05 | 9.00 | 9.05 | 9.05 | 0.56% | - |
| Sep 15, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | - |
| Sep 14, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 0.56% | - |
| Sep 11, 2026 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | - | - |
| Sep 10, 2026 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | 0.56% | - |
| Sep 9, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | - | - |
| Sep 8, 2026 | 8.90 | 8.95 | 8.90 | 8.90 | 8.90 | - | - |
| Sep 7, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | -0.56% | - |
| Sep 4, 2026 | 8.90 | 8.95 | 8.90 | 8.95 | 8.95 | 0.56% | - |
| Sep 3, 2026 | 8.95 | 8.95 | 8.90 | 8.90 | 8.90 | -0.56% | - |
| Sep 2, 2026 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | - | - |
| Sep 1, 2026 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | 0.56% | - |
| Aug 31, 2026 | 8.95 | 8.95 | 8.90 | 8.90 | 8.90 | -0.56% | - |
| Aug 28, 2026 | 8.90 | 8.95 | 8.90 | 8.95 | 8.95 | 0.56% | - |
| Aug 27, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | - | - |
| Aug 26, 2026 | 8.90 | 8.90 | 8.85 | 8.90 | 8.90 | - | - |
| Aug 25, 2026 | 8.90 | 8.90 | 8.85 | 8.90 | 8.90 | - | - |
| Aug 24, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | 0.56% | - |