BlueScope Steel Limited (FRA:BH5)
Germany
· Delayed Price · Currency is EUR 13.50
+0.10 (0.75%)
At close: Dec 5, 2025
BlueScope Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 13.50 | 13.50 | 13.40 | 13.40 | 13.40 | - | - |
| Dec 3, 2025 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | -0.74% | - |
| Dec 2, 2025 | 13.40 | 13.50 | 13.40 | 13.50 | 13.50 | -0.74% | - |
| Dec 1, 2025 | 13.70 | 13.70 | 13.60 | 13.60 | 13.60 | -0.73% | - |
| Nov 28, 2025 | 13.60 | 13.70 | 13.60 | 13.70 | 13.70 | 3.01% | - |
| Nov 27, 2025 | 13.20 | 13.30 | 13.20 | 13.30 | 13.30 | -0.75% | - |
| Nov 26, 2025 | 13.50 | 13.50 | 13.40 | 13.40 | 13.40 | 3.08% | - |
| Nov 25, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 5.69% | - |
| Nov 24, 2025 | 12.40 | 12.40 | 12.30 | 12.30 | 12.30 | 0.82% | - |
| Nov 21, 2025 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | -3.94% | - |
| Nov 20, 2025 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | - | - |
| Nov 19, 2025 | 12.60 | 12.70 | 12.60 | 12.70 | 12.70 | 2.42% | 400 |
| Nov 18, 2025 | 12.30 | 12.40 | 12.30 | 12.40 | 12.40 | -1.59% | - |
| Nov 17, 2025 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | -2.33% | - |
| Nov 14, 2025 | 12.80 | 12.90 | 12.80 | 12.90 | 12.90 | - | - |
| Nov 13, 2025 | 13.00 | 13.00 | 12.90 | 12.90 | 12.90 | 3.20% | - |
| Nov 12, 2025 | 12.30 | 12.50 | 12.30 | 12.50 | 12.50 | -0.79% | 810 |
| Nov 11, 2025 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | 2.44% | - |
| Nov 10, 2025 | 12.50 | 12.50 | 12.30 | 12.30 | 12.30 | -0.81% | - |
| Nov 7, 2025 | 12.50 | 12.50 | 12.40 | 12.40 | 12.40 | - | - |
| Nov 6, 2025 | 12.50 | 12.50 | 12.40 | 12.40 | 12.40 | 1.64% | - |
| Nov 5, 2025 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | -0.81% | - |
| Nov 4, 2025 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | -4.65% | - |
| Nov 3, 2025 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | -0.77% | - |
| Oct 31, 2025 | 12.90 | 13.00 | 12.90 | 13.00 | 13.00 | - | - |
| Oct 30, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | -0.76% | - |
| Oct 29, 2025 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | 3.97% | - |
| Oct 28, 2025 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | 0.80% | - |
| Oct 27, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | 1.63% | - |
| Oct 24, 2025 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | 1.65% | - |
| Oct 23, 2025 | 12.00 | 12.10 | 12.00 | 12.10 | 12.10 | 1.68% | - |
| Oct 22, 2025 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | 1.71% | - |
| Oct 21, 2025 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | 1.74% | - |
| Oct 20, 2025 | 11.40 | 11.50 | 11.40 | 11.50 | 11.50 | 1.77% | 450 |
| Oct 17, 2025 | 11.50 | 11.50 | 11.30 | 11.30 | 11.30 | -2.59% | - |
| Oct 16, 2025 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | - | - |
| Oct 15, 2025 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | 2.65% | - |
| Oct 14, 2025 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | -2.59% | - |
| Oct 13, 2025 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | -1.69% | - |
| Oct 10, 2025 | 11.90 | 11.90 | 11.80 | 11.80 | 11.80 | -3.28% | - |
| Oct 9, 2025 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | - | - |
| Oct 8, 2025 | 12.10 | 12.20 | 12.10 | 12.20 | 12.20 | -2.40% | - |
| Oct 7, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | -2.34% | - |
| Oct 6, 2025 | 12.80 | 12.90 | 12.80 | 12.80 | 12.80 | - | - |
| Oct 3, 2025 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | - | - |
| Oct 2, 2025 | 12.90 | 12.90 | 12.80 | 12.80 | 12.80 | 1.59% | - |
| Oct 1, 2025 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | - | - |
| Sep 30, 2025 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | - | - |
| Sep 29, 2025 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | - | - |
| Sep 26, 2025 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | 0.80% | - |
| Sep 25, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | -0.79% | - |
| Sep 24, 2025 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | - | - |
| Sep 23, 2025 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | - | - |
| Sep 22, 2025 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | 1.61% | - |
| Sep 19, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | - | - |
| Sep 18, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | -1.59% | - |
| Sep 17, 2025 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | -0.79% | - |
| Sep 16, 2025 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | 1.60% | - |
| Sep 15, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | -0.79% | - |
| Sep 12, 2025 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | 1.61% | - |
| Sep 11, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | -0.80% | - |
| Sep 10, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - | - |
| Sep 9, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | -1.57% | - |
| Sep 8, 2025 | 12.70 | 12.70 | 12.70 | 12.70 | 12.53 | -0.78% | - |
| Sep 5, 2025 | 12.80 | 12.80 | 12.80 | 12.80 | 12.63 | 0.79% | - |
| Sep 4, 2025 | 12.70 | 12.70 | 12.70 | 12.70 | 12.53 | 0.79% | - |
| Sep 3, 2025 | 12.60 | 12.60 | 12.60 | 12.60 | 12.43 | -1.56% | - |
| Sep 2, 2025 | 12.80 | 12.80 | 12.80 | 12.80 | 12.63 | 0.79% | - |
| Sep 1, 2025 | 12.70 | 12.70 | 12.70 | 12.70 | 12.53 | -0.78% | - |
| Aug 29, 2025 | 12.80 | 12.80 | 12.80 | 12.80 | 12.63 | - | - |
| Aug 28, 2025 | 12.80 | 12.80 | 12.80 | 12.80 | 12.63 | -0.78% | - |
| Aug 27, 2025 | 12.90 | 12.90 | 12.90 | 12.90 | 12.73 | 3.20% | - |
| Aug 26, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.33 | -3.10% | - |
| Aug 25, 2025 | 12.90 | 12.90 | 12.90 | 12.90 | 12.73 | 0.78% | - |
| Aug 22, 2025 | 12.60 | 12.80 | 12.60 | 12.80 | 12.63 | -3.03% | 246 |
| Aug 21, 2025 | 13.20 | 13.20 | 13.20 | 13.20 | 13.03 | 1.54% | - |
| Aug 20, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 12.83 | 2.36% | - |
| Aug 19, 2025 | 12.70 | 12.70 | 12.70 | 12.70 | 12.53 | -2.31% | - |
| Aug 18, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 12.83 | -1.52% | - |
| Aug 15, 2025 | 13.20 | 13.20 | 13.20 | 13.20 | 13.03 | -0.75% | - |
| Aug 14, 2025 | 13.40 | 13.40 | 13.30 | 13.30 | 13.12 | - | 5 |
| Aug 13, 2025 | 13.30 | 13.30 | 13.30 | 13.30 | 13.12 | - | - |
| Aug 12, 2025 | 13.30 | 13.30 | 13.30 | 13.30 | 13.12 | - | - |
| Aug 11, 2025 | 13.30 | 13.30 | 13.30 | 13.30 | 13.12 | 0.76% | - |
| Aug 8, 2025 | 13.20 | 13.20 | 13.20 | 13.20 | 13.03 | 1.54% | - |
| Aug 7, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 12.83 | - | - |
| Aug 6, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 12.83 | 2.36% | - |
| Aug 5, 2025 | 12.70 | 12.70 | 12.70 | 12.70 | 12.53 | -1.55% | - |
| Aug 4, 2025 | 12.90 | 12.90 | 12.90 | 12.90 | 12.73 | -1.53% | - |
| Aug 1, 2025 | 13.10 | 13.10 | 13.10 | 13.10 | 12.93 | -1.50% | - |
| Jul 31, 2025 | 13.30 | 13.30 | 13.30 | 13.30 | 13.12 | -2.92% | - |
| Jul 30, 2025 | 13.70 | 13.70 | 13.70 | 13.70 | 13.52 | 0.74% | - |
| Jul 29, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | 13.42 | -1.45% | - |
| Jul 28, 2025 | 13.80 | 13.80 | 13.80 | 13.80 | 13.62 | - | - |
| Jul 25, 2025 | 13.80 | 13.80 | 13.80 | 13.80 | 13.62 | -2.82% | - |
| Jul 24, 2025 | 14.20 | 14.20 | 14.20 | 14.20 | 14.01 | 1.43% | - |
| Jul 23, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 13.81 | 0.72% | - |
| Jul 22, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | 13.72 | 2.21% | - |
| Jul 21, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | 13.42 | 0.74% | - |
| Jul 18, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.32 | 0.75% | - |