China Steel Corporation (LUX:CHSTC)
Luxembourg · Delayed Price · Currency is EUR · Price in USD 13.10
-0.20 (-1.50%)
At close: Jul 28, 2025
Brightcove Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | -0.77% | - |
| Jul 31, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | -2.26% | - |
| Jul 30, 2025 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | 3.10% | - |
| Jul 29, 2025 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | -1.53% | - |
| Jul 28, 2025 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | -1.50% | - |
| Jul 25, 2025 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | -0.75% | - |
| Jul 24, 2025 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | -1.47% | - |
| Jul 23, 2025 | 13.44 | 13.44 | 13.44 | 13.60 | 13.44 | 3.82% | - |
| Jul 22, 2025 | 12.95 | 12.95 | 12.95 | 13.10 | 12.95 | - | - |
| Jul 21, 2025 | 12.95 | 12.95 | 12.95 | 13.10 | 12.95 | 1.55% | - |
| Jul 18, 2025 | 12.75 | 12.75 | 12.75 | 12.90 | 12.75 | -1.53% | - |
| Jul 17, 2025 | 12.95 | 12.95 | 12.95 | 13.10 | 12.95 | 3.15% | - |
| Jul 16, 2025 | 12.55 | 12.55 | 12.55 | 12.70 | 12.55 | -1.55% | - |
| Jul 15, 2025 | 12.75 | 12.75 | 12.75 | 12.90 | 12.75 | 0.78% | - |
| Jul 14, 2025 | 12.65 | 12.65 | 12.65 | 12.80 | 12.65 | -0.78% | - |
| Jul 11, 2025 | 12.75 | 12.75 | 12.75 | 12.90 | 12.75 | -0.77% | - |
| Jul 10, 2025 | 12.85 | 12.85 | 12.85 | 13.00 | 12.85 | - | - |
| Jul 9, 2025 | 12.85 | 12.85 | 12.85 | 13.00 | 12.85 | 0.78% | - |
| Jul 8, 2025 | 12.75 | 12.75 | 12.75 | 12.90 | 12.75 | -1.53% | - |
| Jul 7, 2025 | 12.95 | 12.95 | 12.95 | 13.10 | 12.95 | -1.50% | - |
| Jul 4, 2025 | 13.14 | 13.14 | 13.14 | 13.30 | 13.14 | -0.75% | - |
| Jul 3, 2025 | 13.24 | 13.24 | 13.24 | 13.40 | 13.24 | 3.88% | - |
| Jul 2, 2025 | 12.75 | 12.75 | 12.75 | 12.90 | 12.75 | -0.77% | - |
| Jul 1, 2025 | 12.85 | 12.85 | 12.85 | 13.00 | 12.85 | 0.78% | - |
| Jun 30, 2025 | 12.75 | 12.75 | 12.75 | 12.90 | 12.75 | -1.53% | - |
| Jun 27, 2025 | 12.95 | 12.95 | 12.95 | 13.10 | 12.95 | - | - |
| Jun 26, 2025 | 12.95 | 12.95 | 12.95 | 13.10 | 12.95 | 2.34% | - |
| Jun 25, 2025 | 12.65 | 12.65 | 12.65 | 12.80 | 12.65 | - | - |
| Jun 24, 2025 | 12.65 | 12.65 | 12.65 | 12.80 | 12.65 | 3.23% | - |
| Jun 23, 2025 | 12.25 | 12.25 | 12.25 | 12.40 | 12.25 | -1.59% | - |
| Jun 20, 2025 | 12.45 | 12.45 | 12.45 | 12.60 | 12.45 | -1.56% | - |
| Jun 19, 2025 | 12.65 | 12.65 | 12.65 | 12.80 | 12.65 | -0.78% | - |
| Jun 18, 2025 | 12.75 | 12.75 | 12.75 | 12.90 | 12.75 | - | - |
| Jun 17, 2025 | 12.75 | 12.75 | 12.75 | 12.90 | 12.75 | -1.53% | - |
| Jun 16, 2025 | 12.95 | 12.95 | 12.95 | 13.10 | 12.95 | 0.77% | - |
| Jun 13, 2025 | 12.85 | 12.85 | 12.85 | 13.00 | 12.85 | -1.52% | - |
| Jun 12, 2025 | 13.04 | 13.04 | 13.04 | 13.20 | 13.04 | 0.76% | - |
| Jun 11, 2025 | 12.95 | 12.95 | 12.95 | 13.10 | 12.95 | 0.77% | - |
| Jun 10, 2025 | 12.85 | 12.85 | 12.85 | 13.00 | 12.85 | 0.78% | - |
| Jun 9, 2025 | 12.75 | 12.75 | 12.75 | 12.90 | 12.75 | -0.77% | - |
| Jun 6, 2025 | 12.85 | 12.85 | 12.85 | 13.00 | 12.85 | - | - |
| Jun 5, 2025 | 12.85 | 12.85 | 12.85 | 13.00 | 12.85 | 1.56% | - |
| Jun 4, 2025 | 12.65 | 12.65 | 12.65 | 12.80 | 12.65 | - | - |
| Jun 3, 2025 | 12.65 | 12.65 | 12.65 | 12.80 | 12.65 | - | - |
| Jun 2, 2025 | 12.65 | 12.65 | 12.65 | 12.80 | 12.65 | -3.03% | - |
| May 29, 2025 | 13.04 | 13.04 | 13.04 | 13.20 | 13.04 | -1.49% | - |
| May 28, 2025 | 13.24 | 13.24 | 13.24 | 13.40 | 13.24 | - | - |
| May 27, 2025 | 13.24 | 13.24 | 13.24 | 13.40 | 13.24 | -0.74% | - |
| May 26, 2025 | 13.34 | 13.34 | 13.34 | 13.50 | 13.34 | - | - |
| May 23, 2025 | 13.34 | 13.34 | 13.34 | 13.50 | 13.34 | -0.74% | - |