BlueScope Steel Limited (FRA:BH5)
Germany · Delayed Price · Currency is EUR 19.50
0.00 (0.00%)
Last updated: Jul 21, 2026, 8:10 AM CET
FRA:BH5 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 19.40 | 19.50 | 19.40 | 19.50 | 19.50 | 2.63% | - |
| Jul 17, 2026 | 19.10 | 19.10 | 19.00 | 19.00 | 19.00 | -3.55% | - |
| Jul 16, 2026 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | 0.51% | - |
| Jul 15, 2026 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | 1.03% | - |
| Jul 14, 2026 | 19.30 | 19.40 | 19.30 | 19.40 | 19.40 | 1.04% | - |
| Jul 13, 2026 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | - | - |
| Jul 10, 2026 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | 1.05% | - |
| Jul 9, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | -1.04% | - |
| Jul 8, 2026 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | 1.59% | - |
| Jul 7, 2026 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | 0.53% | - |
| Jul 6, 2026 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | 1.08% | - |
| Jul 3, 2026 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | 2.76% | - |
| Jul 2, 2026 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | -2.69% | - |
| Jul 1, 2026 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | -2.62% | - |
| Jun 30, 2026 | 19.00 | 19.10 | 19.00 | 19.10 | 19.10 | -3.05% | - |
| Jun 29, 2026 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | -1.50% | - |
| Jun 26, 2026 | 20.00 | 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% | - |