BlueScope Steel Limited (FRA:BH5)
Germany · Delayed Price · Currency is EUR 19.30
+0.20 (1.05%)
Last updated: Jun 2, 2026, 5:15 PM CET
FRA:BH5 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 19.30 | 19.30 | 19.30 | 19.30 | - | 1.05% | - |
| Jun 1, 2026 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | -1.04% | - |
| May 29, 2026 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | 1.58% | - |
| May 28, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 1.60% | - |
| May 27, 2026 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | 0.54% | - |
| May 26, 2026 | 18.60 | 18.60 | 18.50 | 18.60 | 18.60 | - | - |
| May 25, 2026 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | 2.20% | - |
| May 22, 2026 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | - | - |
| May 21, 2026 | 18.10 | 18.20 | 18.10 | 18.20 | 18.20 | 2.25% | - |
| May 20, 2026 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | - | - |
| May 19, 2026 | 17.90 | 17.90 | 17.80 | 17.80 | 17.80 | -0.56% | - |
| May 18, 2026 | 18.00 | 18.00 | 17.90 | 17.90 | 17.90 | -1.65% | - |
| May 15, 2026 | 18.30 | 18.30 | 18.20 | 18.20 | 18.20 | 0.55% | - |
| May 14, 2026 | 18.20 | 18.20 | 18.10 | 18.10 | 18.10 | -1.63% | - |
| May 13, 2026 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | 0.55% | - |
| May 12, 2026 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | -0.54% | - |
| May 11, 2026 | 18.40 | 19.00 | 18.40 | 18.40 | 18.40 | 1.10% | 100 |
| May 8, 2026 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | -3.19% | - |
| May 7, 2026 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | 1.62% | - |
| May 6, 2026 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | 4.52% | - |
| May 5, 2026 | 17.80 | 17.80 | 17.70 | 17.70 | 17.70 | -1.12% | - |
| May 4, 2026 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | - | - |
| Apr 30, 2026 | 18.00 | 18.00 | 17.90 | 17.90 | 17.90 | -2.19% | - |
| Apr 29, 2026 | 18.40 | 18.40 | 18.30 | 18.30 | 18.30 | -0.54% | - |
| Apr 28, 2026 | 18.20 | 18.40 | 18.20 | 18.40 | 18.40 | 3.37% | - |
| Apr 27, 2026 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | 2.30% | - |
| Apr 24, 2026 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | - | - |
| Apr 23, 2026 | 17.40 | 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% | - |