BlueScope Steel Limited (FRA:BH5)
Germany · Delayed Price · Currency is EUR 16.70
-0.30 (-1.76%)
Last updated: Feb 20, 2026, 5:15 PM CET
BlueScope Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | -1.76% | - |
| Feb 19, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 16.61 | 0.59% | - |
| Feb 18, 2026 | 16.80 | 16.90 | 16.80 | 16.90 | 16.51 | 2.42% | - |
| Feb 17, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.12 | -0.60% | - |
| Feb 16, 2026 | 16.80 | 16.80 | 16.60 | 16.60 | 16.22 | -2.92% | - |
| Feb 13, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 16.71 | 0.59% | - |
| Feb 12, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 16.61 | 0.59% | - |
| Feb 11, 2026 | 16.90 | 16.90 | 16.90 | 16.90 | 16.51 | -1.17% | - |
| Feb 10, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 16.71 | - | - |
| Feb 9, 2026 | 17.00 | 17.10 | 17.00 | 17.10 | 16.71 | 1.79% | - |
| Feb 6, 2026 | 16.80 | 16.80 | 16.80 | 16.80 | 16.41 | - | - |
| Feb 5, 2026 | 17.00 | 17.00 | 16.80 | 16.80 | 16.41 | -1.75% | - |
| Feb 4, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 16.71 | -1.72% | - |
| Feb 3, 2026 | 17.40 | 17.40 | 17.40 | 17.40 | 17.00 | 0.58% | - |
| Feb 2, 2026 | 17.20 | 17.30 | 17.20 | 17.30 | 16.90 | -1.14% | - |
| Jan 30, 2026 | 17.40 | 17.50 | 17.40 | 17.50 | 17.10 | -1.13% | - |
| Jan 29, 2026 | 17.80 | 17.80 | 17.70 | 17.70 | 17.29 | -1.12% | - |
| Jan 28, 2026 | 17.90 | 17.90 | 17.90 | 17.90 | 17.49 | 0.56% | - |
| Jan 27, 2026 | 17.80 | 17.80 | 17.80 | 17.80 | 17.39 | 0.56% | - |
| Jan 26, 2026 | 17.60 | 17.70 | 17.60 | 17.70 | 17.29 | 0.57% | - |
| Jan 23, 2026 | 17.50 | 17.60 | 17.50 | 17.60 | 17.20 | 0.57% | - |
| Jan 22, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.10 | 4.17% | - |
| Jan 21, 2026 | 17.10 | 17.10 | 16.70 | 16.80 | 16.41 | -3.45% | 400 |
| Jan 20, 2026 | 17.40 | 17.40 | 17.30 | 17.40 | 17.00 | -2.79% | - |
| Jan 19, 2026 | 17.90 | 17.90 | 17.90 | 17.90 | 16.93 | - | - |
| Jan 16, 2026 | 17.60 | 17.90 | 17.60 | 17.90 | 16.93 | 2.29% | - |
| Jan 15, 2026 | 17.60 | 17.60 | 17.50 | 17.50 | 16.55 | 3.55% | - |
| Jan 14, 2026 | 16.90 | 16.90 | 16.90 | 16.90 | 15.98 | -0.59% | - |
| Jan 13, 2026 | 16.90 | 17.00 | 16.90 | 17.00 | 16.08 | 0.59% | - |
| Jan 12, 2026 | 16.80 | 16.90 | 16.70 | 16.90 | 15.98 | 0.60% | - |
| Jan 9, 2026 | 16.80 | 16.80 | 16.80 | 16.80 | 15.89 | 1.82% | - |
| Jan 8, 2026 | 16.60 | 16.60 | 16.50 | 16.50 | 15.60 | 1.23% | - |
| Jan 7, 2026 | 16.60 | 16.60 | 16.30 | 16.30 | 15.41 | -2.40% | 400 |
| Jan 6, 2026 | 16.70 | 16.70 | 16.70 | 16.70 | 15.79 | 4.37% | - |
| Jan 5, 2026 | 14.20 | 16.00 | 14.20 | 16.00 | 15.13 | 17.65% | 1,500 |
| Jan 2, 2026 | 13.60 | 13.70 | 13.60 | 13.60 | 12.86 | -0.73% | - |
| Dec 30, 2025 | 13.70 | 13.70 | 13.70 | 13.70 | 12.95 | 1.48% | - |
| Dec 29, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 12.77 | -0.74% | - |
| Dec 23, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | 12.86 | 0.74% | - |
| Dec 22, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 12.77 | 2.27% | - |
| Dec 19, 2025 | 13.20 | 13.20 | 13.20 | 13.20 | 12.48 | -1.49% | - |
| Dec 18, 2025 | 13.30 | 13.40 | 13.30 | 13.40 | 12.67 | -1.47% | - |
| Dec 17, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | 12.86 | 2.26% | - |
| Dec 16, 2025 | 13.30 | 13.30 | 13.30 | 13.30 | 12.58 | - | - |
| Dec 15, 2025 | 13.50 | 13.50 | 13.30 | 13.30 | 12.58 | -0.75% | - |
| Dec 12, 2025 | 13.50 | 13.50 | 13.40 | 13.40 | 12.67 | 0.75% | - |
| Dec 11, 2025 | 13.30 | 13.30 | 13.30 | 13.30 | 12.58 | -0.75% | - |
| Dec 10, 2025 | 13.50 | 13.50 | 13.40 | 13.40 | 12.67 | -1.47% | - |
| Dec 9, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | 12.86 | 1.49% | - |
| Dec 8, 2025 | 13.40 | 13.40 | 13.40 | 13.40 | 12.67 | -0.74% | - |