BlueScope Steel Limited (FRA:BH5)
Germany · Delayed Price · Currency is EUR 18.80
-0.20 (-1.05%)
At close: Sep 18, 2026
FRA:BH5 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 18.60 | 18.80 | 18.60 | 18.80 | 18.80 | -1.05% | - |
| Sep 17, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 3.26% | - |
| Sep 16, 2026 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | 2.79% | - |
| Sep 15, 2026 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | -2.19% | - |
| Sep 14, 2026 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | -0.54% | - |
| Sep 11, 2026 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | -1.60% | - |
| Sep 10, 2026 | 18.90 | 18.90 | 18.70 | 18.70 | 18.70 | -2.60% | - |
| Sep 9, 2026 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | 1.59% | - |
| Sep 8, 2026 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | -1.37% | - |
| Sep 7, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 19.16 | 2.04% | - |
| Sep 4, 2026 | 19.60 | 19.60 | 19.60 | 19.60 | 18.78 | - | - |
| Sep 3, 2026 | 19.50 | 19.60 | 19.50 | 19.60 | 18.78 | 3.70% | - |
| Sep 2, 2026 | 18.80 | 18.90 | 18.80 | 18.90 | 18.11 | -1.05% | - |
| Sep 1, 2026 | 19.10 | 19.10 | 19.10 | 19.10 | 18.30 | 1.06% | - |
| Aug 31, 2026 | 18.90 | 18.90 | 18.90 | 18.90 | 18.11 | 0.53% | - |
| Aug 28, 2026 | 18.80 | 18.80 | 18.80 | 18.80 | 18.01 | 0.53% | 8 |
| Aug 27, 2026 | 18.70 | 18.70 | 18.70 | 18.70 | 17.92 | - | - |
| Aug 26, 2026 | 18.70 | 18.70 | 18.70 | 18.70 | 17.92 | - | - |
| Aug 25, 2026 | 18.80 | 18.80 | 18.70 | 18.70 | 17.92 | -0.53% | - |
| Aug 24, 2026 | 18.80 | 18.80 | 18.80 | 18.80 | 18.01 | 2.73% | - |
| Aug 21, 2026 | 18.20 | 18.30 | 18.20 | 18.30 | 17.53 | 0.55% | - |
| Aug 20, 2026 | 18.10 | 18.20 | 18.10 | 18.20 | 17.44 | -5.70% | - |
| Aug 19, 2026 | 19.30 | 19.30 | 19.30 | 19.30 | 18.49 | -2.53% | - |
| Aug 18, 2026 | 20.00 | 20.00 | 19.80 | 19.80 | 18.97 | -1.00% | - |
| Aug 17, 2026 | 20.20 | 20.20 | 20.00 | 20.00 | 19.16 | -1.96% | - |
| Aug 14, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 19.55 | - | - |
| Aug 13, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 19.55 | -1.92% | - |
| Aug 12, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 19.93 | -0.95% | - |
| Aug 11, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 20.12 | 0.96% | - |
| Aug 10, 2026 | 21.00 | 21.00 | 20.80 | 20.80 | 19.93 | -0.95% | - |
| Aug 7, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 20.12 | - | - |
| Aug 6, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 20.12 | - | - |
| Aug 5, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 20.12 | 3.96% | - |
| Aug 4, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 19.35 | 3.06% | - |
| Aug 3, 2026 | 19.90 | 19.90 | 19.60 | 19.60 | 18.78 | 0.51% | - |
| Jul 31, 2026 | 19.50 | 19.50 | 19.50 | 19.50 | 18.68 | 3.17% | - |
| Jul 30, 2026 | 18.90 | 18.90 | 18.90 | 18.90 | 18.11 | -2.58% | - |
| Jul 29, 2026 | 19.50 | 19.50 | 19.40 | 19.40 | 18.59 | - | - |
| Jul 28, 2026 | 19.40 | 19.40 | 19.40 | 19.40 | 18.59 | -2.51% | - |
| Jul 27, 2026 | 19.90 | 19.90 | 19.90 | 19.90 | 19.07 | 2.58% | - |
| Jul 24, 2026 | 19.40 | 19.40 | 19.40 | 19.40 | 18.59 | -0.51% | - |
| Jul 23, 2026 | 19.50 | 19.50 | 19.50 | 19.50 | 18.68 | - | - |
| Jul 22, 2026 | 19.50 | 19.50 | 19.50 | 19.50 | 18.68 | - | - |
| Jul 21, 2026 | 19.50 | 19.50 | 19.50 | 19.50 | 18.68 | - | - |
| Jul 20, 2026 | 19.40 | 19.50 | 19.40 | 19.50 | 18.68 | 2.63% | - |
| Jul 17, 2026 | 19.10 | 19.10 | 19.00 | 19.00 | 18.20 | -3.55% | - |
| Jul 16, 2026 | 19.70 | 19.70 | 19.70 | 19.70 | 18.87 | 0.51% | - |
| Jul 15, 2026 | 19.60 | 19.60 | 19.60 | 19.60 | 18.78 | 1.03% | - |
| Jul 14, 2026 | 19.30 | 19.40 | 19.30 | 19.40 | 18.59 | 1.04% | - |
| Jul 13, 2026 | 19.20 | 19.20 | 19.20 | 19.20 | 18.40 | - | - |