BlueScope Steel Limited (FRA:BH5)
Germany · Delayed Price · Currency is EUR 15.70
-0.20 (-1.26%)
At close: Mar 27, 2026
FRA:BH5 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 15.80 | 15.80 | 15.70 | 15.70 | 15.70 | -1.26% | - |
| Mar 26, 2026 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | -1.85% | - |
| Mar 25, 2026 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | 1.25% | - |
| Mar 24, 2026 | 16.10 | 16.10 | 16.00 | 16.00 | 16.00 | - | - |
| Mar 23, 2026 | 15.90 | 16.00 | 15.90 | 16.00 | 16.00 | -1.23% | - |
| Mar 20, 2026 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | 3.18% | - |
| Mar 19, 2026 | 15.80 | 15.80 | 15.70 | 15.70 | 15.70 | -3.68% | - |
| Mar 18, 2026 | 16.40 | 16.40 | 16.30 | 16.30 | 16.30 | 1.24% | - |
| Mar 17, 2026 | 16.20 | 16.20 | 16.10 | 16.10 | 16.10 | 0.63% | - |
| Mar 16, 2026 | 16.10 | 16.10 | 16.00 | 16.00 | 16.00 | 1.27% | - |
| Mar 13, 2026 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | -1.86% | - |
| Mar 12, 2026 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | 1.26% | - |
| Mar 11, 2026 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | 1.92% | - |
| Mar 10, 2026 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | - | - |
| Mar 9, 2026 | 15.40 | 15.60 | 15.40 | 15.60 | 15.60 | -4.88% | - |
| Mar 6, 2026 | 16.10 | 16.40 | 16.10 | 16.40 | 16.40 | -0.61% | - |
| Mar 5, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - | - |
| Mar 4, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | 1.85% | - |
| Mar 3, 2026 | 16.20 | 16.30 | 16.20 | 16.20 | 16.20 | -0.61% | - |
| Mar 2, 2026 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | -1.81% | - |
| Feb 27, 2026 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | 1.22% | - |
| Feb 26, 2026 | 16.50 | 16.50 | 16.40 | 16.40 | 16.40 | -2.38% | - |
| Feb 25, 2026 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | - | - |
| Feb 24, 2026 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | 0.60% | - |
| Feb 23, 2026 | 16.70 | 16.80 | 16.70 | 16.70 | 16.70 | - | - |
| 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 | - | - |