BlueScope Steel Limited (FRA:BH5)
Germany · Delayed Price · Currency is EUR 17.80
-0.10 (-0.56%)
Last updated: Jan 29, 2026, 10:30 AM CET
BlueScope Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 17.40 | 17.50 | 17.40 | 17.50 | 17.50 | -1.13% | - |
| Jan 29, 2026 | 17.80 | 17.80 | 17.70 | 17.70 | 17.70 | -1.12% | - |
| Jan 28, 2026 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | 0.56% | - |
| Jan 27, 2026 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | 0.56% | - |
| Jan 26, 2026 | 17.60 | 17.70 | 17.60 | 17.70 | 17.70 | 0.57% | - |
| Jan 23, 2026 | 17.50 | 17.60 | 17.50 | 17.60 | 17.60 | 0.57% | - |
| Jan 22, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | 4.17% | - |
| Jan 21, 2026 | 17.10 | 17.10 | 16.70 | 16.80 | 16.80 | -3.45% | 400 |
| Jan 20, 2026 | 17.40 | 17.40 | 17.30 | 17.40 | 17.40 | -2.79% | - |
| Jan 19, 2026 | 17.90 | 17.90 | 17.90 | 17.90 | 17.32 | - | - |
| Jan 16, 2026 | 17.60 | 17.90 | 17.60 | 17.90 | 17.32 | 2.29% | - |
| Jan 15, 2026 | 17.60 | 17.60 | 17.50 | 17.50 | 16.94 | 3.55% | - |
| Jan 14, 2026 | 16.90 | 16.90 | 16.90 | 16.90 | 16.36 | -0.59% | - |
| Jan 13, 2026 | 16.90 | 17.00 | 16.90 | 17.00 | 16.45 | 0.59% | - |
| Jan 12, 2026 | 16.80 | 16.90 | 16.70 | 16.90 | 16.36 | 0.60% | - |
| Jan 9, 2026 | 16.80 | 16.80 | 16.80 | 16.80 | 16.26 | 1.82% | - |
| Jan 8, 2026 | 16.60 | 16.60 | 16.50 | 16.50 | 15.97 | 1.23% | - |
| Jan 7, 2026 | 16.60 | 16.60 | 16.30 | 16.30 | 15.77 | -2.40% | 400 |
| Jan 6, 2026 | 16.70 | 16.70 | 16.70 | 16.70 | 16.16 | 4.37% | - |
| Jan 5, 2026 | 14.20 | 16.00 | 14.20 | 16.00 | 15.48 | 17.65% | 1,500 |
| Jan 2, 2026 | 13.60 | 13.70 | 13.60 | 13.60 | 13.16 | -0.73% | - |
| Dec 30, 2025 | 13.70 | 13.70 | 13.70 | 13.70 | 13.26 | 1.48% | - |
| Dec 29, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.07 | -0.74% | - |
| Dec 23, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | 13.16 | 0.74% | - |
| Dec 22, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.07 | 2.27% | - |
| Dec 19, 2025 | 13.20 | 13.20 | 13.20 | 13.20 | 12.77 | -1.49% | - |
| Dec 18, 2025 | 13.30 | 13.40 | 13.30 | 13.40 | 12.97 | -1.47% | - |
| Dec 17, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | 13.16 | 2.26% | - |
| Dec 16, 2025 | 13.30 | 13.30 | 13.30 | 13.30 | 12.87 | - | - |
| Dec 15, 2025 | 13.50 | 13.50 | 13.30 | 13.30 | 12.87 | -0.75% | - |
| Dec 12, 2025 | 13.50 | 13.50 | 13.40 | 13.40 | 12.97 | 0.75% | - |
| Dec 11, 2025 | 13.30 | 13.30 | 13.30 | 13.30 | 12.87 | -0.75% | - |
| Dec 10, 2025 | 13.50 | 13.50 | 13.40 | 13.40 | 12.97 | -1.47% | - |
| Dec 9, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | 13.16 | 1.49% | - |
| Dec 8, 2025 | 13.40 | 13.40 | 13.40 | 13.40 | 12.97 | -0.74% | - |
| Dec 5, 2025 | 13.40 | 13.50 | 13.40 | 13.50 | 13.07 | 0.75% | - |
| Dec 4, 2025 | 13.50 | 13.50 | 13.40 | 13.40 | 12.97 | - | - |
| Dec 3, 2025 | 13.40 | 13.40 | 13.40 | 13.40 | 12.97 | -0.74% | - |
| Dec 2, 2025 | 13.40 | 13.50 | 13.40 | 13.50 | 13.07 | -0.74% | - |
| Dec 1, 2025 | 13.70 | 13.70 | 13.60 | 13.60 | 13.16 | -0.73% | - |
| Nov 28, 2025 | 13.60 | 13.70 | 13.60 | 13.70 | 13.26 | 3.01% | - |
| Nov 27, 2025 | 13.20 | 13.30 | 13.20 | 13.30 | 12.87 | -0.75% | - |
| Nov 26, 2025 | 13.50 | 13.50 | 13.40 | 13.40 | 12.97 | 3.08% | - |
| Nov 25, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 12.58 | 5.69% | - |
| Nov 24, 2025 | 12.40 | 12.40 | 12.30 | 12.30 | 11.90 | 0.82% | - |
| Nov 21, 2025 | 12.20 | 12.20 | 12.20 | 12.20 | 11.81 | -3.94% | - |
| Nov 20, 2025 | 12.70 | 12.70 | 12.70 | 12.70 | 12.29 | - | - |
| Nov 19, 2025 | 12.60 | 12.70 | 12.60 | 12.70 | 12.29 | 2.42% | 400 |
| Nov 18, 2025 | 12.30 | 12.40 | 12.30 | 12.40 | 12.00 | -1.59% | - |
| Nov 17, 2025 | 12.60 | 12.60 | 12.60 | 12.60 | 12.19 | -2.33% | - |