BlueScope Steel Limited (FRA:BH5)
Germany · Delayed Price · Currency is EUR 20.00
+0.20 (1.01%)
At close: Jun 26, 2026
FRA:BH5 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | - | 1.01% | - |
| Jun 25, 2026 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | 1.02% | - |
| Jun 24, 2026 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | - | - |
| Jun 23, 2026 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | -2.97% | - |
| Jun 22, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | 1.51% | - |
| Jun 19, 2026 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | -2.45% | - |
| Jun 18, 2026 | 20.20 | 21.00 | 20.20 | 20.40 | 20.40 | - | 50 |
| Jun 17, 2026 | 20.20 | 20.40 | 20.20 | 20.40 | 20.40 | 0.99% | - |
| Jun 16, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | -0.98% | - |
| Jun 15, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | 2.00% | - |
| Jun 12, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 0.50% | - |
| Jun 11, 2026 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | 1.02% | - |
| Jun 10, 2026 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | -1.50% | - |
| Jun 9, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | - |
| Jun 8, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | - |
| Jun 5, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 0.50% | - |
| Jun 4, 2026 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | -1.49% | - |
| Jun 3, 2026 | 20.40 | 20.40 | 20.20 | 20.20 | 20.20 | 4.66% | - |
| Jun 2, 2026 | 19.30 | 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% | - |