BlueScope Steel Limited (FRA:BH5)
Germany · Delayed Price · Currency is EUR 17.40
0.00 (0.00%)
Last updated: Apr 24, 2026, 8:10 AM CET
FRA:BH5 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 17.40 | 17.40 | 17.40 | 17.40 | - | -1.14% | - |
| Apr 22, 2026 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | - | - |
| Apr 21, 2026 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | 1.15% | - |
| Apr 20, 2026 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | 1.75% | - |
| Apr 17, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | 1.79% | - |
| Apr 16, 2026 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | -1.18% | - |
| Apr 15, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 1.19% | - |
| Apr 14, 2026 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | 1.20% | - |
| Apr 13, 2026 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | -2.35% | - |
| Apr 10, 2026 | 17.10 | 17.10 | 17.00 | 17.00 | 17.00 | 2.41% | - |
| Apr 9, 2026 | 16.60 | 16.60 | 16.50 | 16.60 | 16.60 | 1.22% | - |
| Apr 8, 2026 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | 2.50% | - |
| Apr 7, 2026 | 16.10 | 16.10 | 16.00 | 16.00 | 16.00 | 3.90% | - |
| Apr 2, 2026 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | -0.65% | - |
| Apr 1, 2026 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | 1.97% | - |
| Mar 31, 2026 | 15.40 | 15.40 | 15.20 | 15.20 | 15.20 | -1.94% | - |
| Mar 30, 2026 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | -1.27% | - |
| 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% | - |