BlueScope Steel Limited (FRA:BH5)
Germany · Delayed Price · Currency is EUR 16.80
+0.30 (1.82%)
At close: Jan 9, 2026
BlueScope Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | 1.82% | - |
| Jan 8, 2026 | 16.60 | 16.60 | 16.50 | 16.50 | 16.50 | 1.23% | - |
| Jan 7, 2026 | 16.60 | 16.60 | 16.30 | 16.30 | 16.30 | -2.40% | 400 |
| Jan 6, 2026 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | 4.37% | - |
| Jan 5, 2026 | 14.20 | 16.00 | 14.20 | 16.00 | 16.00 | 17.65% | 1,500 |
| Jan 2, 2026 | 13.60 | 13.70 | 13.60 | 13.60 | 13.60 | -0.73% | - |
| Dec 30, 2025 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | 1.48% | - |
| Dec 29, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | -0.74% | - |
| Dec 23, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | 0.74% | - |
| Dec 22, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | 2.27% | - |
| Dec 19, 2025 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | -1.49% | - |
| Dec 18, 2025 | 13.30 | 13.40 | 13.30 | 13.40 | 13.40 | -1.47% | - |
| Dec 17, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | 2.26% | - |
| Dec 16, 2025 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | - | - |
| Dec 15, 2025 | 13.50 | 13.50 | 13.30 | 13.30 | 13.30 | -0.75% | - |
| Dec 12, 2025 | 13.50 | 13.50 | 13.40 | 13.40 | 13.40 | 0.75% | - |
| Dec 11, 2025 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | -0.75% | - |
| Dec 10, 2025 | 13.50 | 13.50 | 13.40 | 13.40 | 13.40 | -1.47% | - |
| Dec 9, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | 1.49% | - |
| Dec 8, 2025 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | -0.74% | - |
| Dec 5, 2025 | 13.40 | 13.50 | 13.40 | 13.50 | 13.50 | 0.75% | - |
| Dec 4, 2025 | 13.50 | 13.50 | 13.40 | 13.40 | 13.40 | - | - |
| Dec 3, 2025 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | -0.74% | - |
| Dec 2, 2025 | 13.40 | 13.50 | 13.40 | 13.50 | 13.50 | -0.74% | - |
| Dec 1, 2025 | 13.70 | 13.70 | 13.60 | 13.60 | 13.60 | -0.73% | - |
| Nov 28, 2025 | 13.60 | 13.70 | 13.60 | 13.70 | 13.70 | 3.01% | - |
| Nov 27, 2025 | 13.20 | 13.30 | 13.20 | 13.30 | 13.30 | -0.75% | - |
| Nov 26, 2025 | 13.50 | 13.50 | 13.40 | 13.40 | 13.40 | 3.08% | - |
| Nov 25, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 5.69% | - |
| Nov 24, 2025 | 12.40 | 12.40 | 12.30 | 12.30 | 12.30 | 0.82% | - |
| Nov 21, 2025 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | -3.94% | - |
| Nov 20, 2025 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | - | - |
| Nov 19, 2025 | 12.60 | 12.70 | 12.60 | 12.70 | 12.70 | 2.42% | 400 |
| Nov 18, 2025 | 12.30 | 12.40 | 12.30 | 12.40 | 12.40 | -1.59% | - |
| Nov 17, 2025 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | -2.33% | - |
| Nov 14, 2025 | 12.80 | 12.90 | 12.80 | 12.90 | 12.90 | - | - |
| Nov 13, 2025 | 13.00 | 13.00 | 12.90 | 12.90 | 12.90 | 3.20% | - |
| Nov 12, 2025 | 12.30 | 12.50 | 12.30 | 12.50 | 12.50 | -0.79% | 810 |
| Nov 11, 2025 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | 2.44% | - |
| Nov 10, 2025 | 12.50 | 12.50 | 12.30 | 12.30 | 12.30 | -0.81% | - |
| Nov 7, 2025 | 12.50 | 12.50 | 12.40 | 12.40 | 12.40 | - | - |
| Nov 6, 2025 | 12.50 | 12.50 | 12.40 | 12.40 | 12.40 | 1.64% | - |
| Nov 5, 2025 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | -0.81% | - |
| Nov 4, 2025 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | -4.65% | - |
| Nov 3, 2025 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | -0.77% | - |
| Oct 31, 2025 | 12.90 | 13.00 | 12.90 | 13.00 | 13.00 | - | - |
| Oct 30, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | -0.76% | - |
| Oct 29, 2025 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | 3.97% | - |
| Oct 28, 2025 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | 0.80% | - |
| Oct 27, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | 1.63% | - |