Baker Hughes Company (FRA:68V)
Germany
· Delayed Price · Currency is EUR 43.08
+0.43 (1.01%)
At close: Dec 5, 2025
Baker Hughes Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 42.84 | 43.08 | 42.67 | 43.08 | 43.08 | 1.01% | 177 |
| Dec 4, 2025 | 43.06 | 43.06 | 42.65 | 42.65 | 42.65 | 0.15% | - |
| Dec 3, 2025 | 42.25 | 42.59 | 42.25 | 42.59 | 42.59 | 2.65% | - |
| Dec 2, 2025 | 42.81 | 42.81 | 41.49 | 41.49 | 41.49 | -4.25% | - |
| Dec 1, 2025 | 43.00 | 43.33 | 43.00 | 43.33 | 43.33 | 1.62% | - |
| Nov 28, 2025 | 42.70 | 42.70 | 42.64 | 42.64 | 42.64 | -0.01% | - |
| Nov 27, 2025 | 42.39 | 42.64 | 42.39 | 42.64 | 42.64 | 0.47% | 50 |
| Nov 26, 2025 | 42.45 | 42.45 | 42.44 | 42.44 | 42.44 | 1.46% | - |
| Nov 25, 2025 | 42.16 | 42.16 | 41.83 | 41.83 | 41.83 | -0.02% | - |
| Nov 24, 2025 | 42.17 | 42.17 | 41.69 | 41.84 | 41.84 | 1.50% | 900 |
| Nov 21, 2025 | 41.49 | 41.49 | 41.22 | 41.22 | 41.22 | -3.39% | - |
| Nov 20, 2025 | 42.01 | 42.67 | 41.81 | 42.67 | 42.67 | 4.46% | 200 |
| Nov 19, 2025 | 41.19 | 41.19 | 40.85 | 40.85 | 40.85 | -0.81% | - |
| Nov 18, 2025 | 40.91 | 41.18 | 40.91 | 41.18 | 41.18 | -1.74% | - |
| Nov 17, 2025 | 41.75 | 41.91 | 41.75 | 41.91 | 41.91 | 3.72% | - |
| Nov 14, 2025 | 40.61 | 40.61 | 40.41 | 40.41 | 40.41 | -0.80% | - |
| Nov 13, 2025 | 40.80 | 40.80 | 40.73 | 40.73 | 40.73 | -3.25% | - |
| Nov 12, 2025 | 42.01 | 42.10 | 41.20 | 42.10 | 42.10 | 0.86% | 2 |
| Nov 11, 2025 | 41.95 | 41.95 | 41.74 | 41.74 | 41.74 | 1.80% | - |
| Nov 10, 2025 | 41.19 | 42.25 | 40.92 | 41.00 | 41.00 | 1.50% | 175 |
| Nov 7, 2025 | 40.91 | 40.91 | 40.40 | 40.40 | 40.40 | -2.95% | - |
| Nov 6, 2025 | 40.54 | 41.63 | 40.54 | 41.63 | 41.63 | 3.78% | - |
| Nov 5, 2025 | 39.94 | 40.11 | 39.94 | 40.11 | 40.11 | -3.12% | - |
| Nov 4, 2025 | 41.46 | 41.46 | 41.40 | 41.40 | 41.40 | -0.78% | - |
| Nov 3, 2025 | 41.65 | 41.73 | 41.65 | 41.73 | 41.53 | -0.06% | - |
| Oct 31, 2025 | 41.58 | 41.75 | 41.58 | 41.75 | 41.55 | 0.25% | - |
| Oct 30, 2025 | 41.53 | 41.65 | 41.53 | 41.65 | 41.45 | 1.70% | - |
| Oct 29, 2025 | 40.98 | 40.98 | 40.36 | 40.95 | 40.75 | 1.76% | 220 |
| Oct 28, 2025 | 39.87 | 40.24 | 39.87 | 40.24 | 40.05 | 0.76% | - |
| Oct 27, 2025 | 40.68 | 40.68 | 39.64 | 39.94 | 39.74 | -3.39% | 602 |
| Oct 24, 2025 | 41.76 | 41.76 | 41.34 | 41.34 | 41.14 | 0.15% | - |
| Oct 23, 2025 | 40.75 | 41.28 | 39.85 | 41.28 | 41.08 | 1.91% | 1,890 |
| Oct 22, 2025 | 40.50 | 40.50 | 40.50 | 40.50 | 40.31 | 1.38% | - |
| Oct 21, 2025 | 39.49 | 39.95 | 39.49 | 39.95 | 39.76 | 1.00% | - |
| Oct 20, 2025 | 38.73 | 39.56 | 38.73 | 39.56 | 39.37 | 3.01% | 50 |
| Oct 17, 2025 | 37.63 | 38.40 | 37.17 | 38.40 | 38.22 | - | 30 |
| Oct 16, 2025 | 38.40 | 38.40 | 38.40 | 38.40 | 38.22 | -0.23% | - |
| Oct 15, 2025 | 38.37 | 39.00 | 38.26 | 38.49 | 38.31 | 0.65% | 1 |
| Oct 14, 2025 | 38.81 | 38.81 | 38.24 | 38.24 | 38.06 | -3.17% | 220 |
| Oct 13, 2025 | 38.91 | 39.49 | 38.91 | 39.49 | 39.30 | -2.55% | 250 |
| Oct 10, 2025 | 40.92 | 40.92 | 40.53 | 40.53 | 40.33 | -0.80% | 71 |
| Oct 9, 2025 | 40.54 | 40.85 | 40.54 | 40.85 | 40.65 | 0.07% | - |
| Oct 8, 2025 | 41.28 | 41.28 | 40.82 | 40.82 | 40.62 | -2.02% | - |
| Oct 7, 2025 | 41.31 | 41.66 | 41.31 | 41.66 | 41.46 | -0.42% | - |
| Oct 6, 2025 | 40.86 | 41.84 | 40.86 | 41.84 | 41.63 | 2.36% | - |
| Oct 3, 2025 | 40.87 | 40.87 | 40.87 | 40.87 | 40.67 | 0.55% | - |
| Oct 2, 2025 | 41.20 | 41.20 | 40.65 | 40.65 | 40.45 | -0.70% | - |
| Oct 1, 2025 | 40.72 | 40.93 | 40.72 | 40.93 | 40.73 | -2.38% | - |
| Sep 30, 2025 | 42.48 | 42.50 | 41.93 | 41.93 | 41.73 | -0.68% | 300 |
| Sep 29, 2025 | 42.58 | 42.58 | 42.22 | 42.22 | 42.01 | -0.30% | - |
| Sep 26, 2025 | 42.34 | 42.34 | 42.34 | 42.34 | 42.14 | 1.09% | - |
| Sep 25, 2025 | 41.89 | 41.89 | 41.89 | 41.89 | 41.68 | 1.54% | - |
| Sep 24, 2025 | 41.25 | 41.25 | 41.25 | 41.25 | 41.05 | -0.31% | - |
| Sep 23, 2025 | 39.92 | 41.38 | 39.92 | 41.38 | 41.18 | 4.05% | 625 |
| Sep 22, 2025 | 39.77 | 39.77 | 39.77 | 39.77 | 39.58 | 1.17% | - |
| Sep 19, 2025 | 39.63 | 39.63 | 39.31 | 39.31 | 39.12 | -0.10% | - |
| Sep 18, 2025 | 38.98 | 39.35 | 38.98 | 39.35 | 39.16 | -0.10% | - |
| Sep 17, 2025 | 39.35 | 39.39 | 39.35 | 39.39 | 39.20 | 0.79% | - |
| Sep 16, 2025 | 38.78 | 39.08 | 38.78 | 39.08 | 38.89 | -0.62% | - |
| Sep 15, 2025 | 39.18 | 39.33 | 39.18 | 39.33 | 39.14 | -1.02% | - |
| Sep 12, 2025 | 39.55 | 39.73 | 39.55 | 39.73 | 39.54 | 0.39% | - |
| Sep 11, 2025 | 39.64 | 39.64 | 39.58 | 39.58 | 39.39 | 0.71% | - |
| Sep 10, 2025 | 38.31 | 39.30 | 38.31 | 39.30 | 39.11 | 1.50% | - |
| Sep 9, 2025 | 38.25 | 38.72 | 38.25 | 38.72 | 38.53 | 1.33% | - |
| Sep 8, 2025 | 38.37 | 38.37 | 38.21 | 38.21 | 38.02 | -1.77% | - |
| Sep 5, 2025 | 39.23 | 39.23 | 38.90 | 38.90 | 38.71 | 0.95% | - |
| Sep 4, 2025 | 38.23 | 38.53 | 38.23 | 38.53 | 38.35 | 1.54% | - |
| Sep 3, 2025 | 38.45 | 38.45 | 37.95 | 37.95 | 37.76 | -0.90% | - |
| Sep 2, 2025 | 38.24 | 38.29 | 38.24 | 38.29 | 38.11 | 0.10% | - |
| Sep 1, 2025 | 38.25 | 38.25 | 38.25 | 38.25 | 38.07 | -1.18% | - |
| Aug 29, 2025 | 38.44 | 38.71 | 38.44 | 38.71 | 38.52 | 1.90% | - |
| Aug 28, 2025 | 38.17 | 38.17 | 37.99 | 37.99 | 37.80 | 0.61% | - |
| Aug 27, 2025 | 37.76 | 37.76 | 37.76 | 37.76 | 37.57 | 0.08% | - |
| Aug 26, 2025 | 37.59 | 37.73 | 37.59 | 37.73 | 37.54 | -0.13% | - |
| Aug 25, 2025 | 37.72 | 37.78 | 37.72 | 37.78 | 37.59 | 1.72% | 1 |
| Aug 22, 2025 | 37.14 | 37.14 | 37.14 | 37.14 | 36.96 | 1.81% | - |
| Aug 21, 2025 | 36.48 | 36.48 | 36.48 | 36.48 | 36.30 | 0.12% | - |
| Aug 20, 2025 | 36.37 | 36.43 | 36.37 | 36.43 | 36.26 | -0.08% | - |
| Aug 19, 2025 | 36.22 | 36.46 | 36.22 | 36.46 | 36.29 | 0.93% | - |
| Aug 18, 2025 | 36.41 | 36.41 | 36.13 | 36.13 | 35.95 | -1.34% | 50 |
| Aug 15, 2025 | 36.97 | 36.97 | 36.62 | 36.62 | 36.44 | 1.98% | - |
| Aug 14, 2025 | 36.10 | 36.10 | 35.91 | 35.91 | 35.73 | -0.13% | - |
| Aug 13, 2025 | 35.90 | 35.95 | 35.90 | 35.95 | 35.78 | -1.45% | - |
| Aug 12, 2025 | 36.27 | 36.48 | 36.27 | 36.48 | 36.31 | -0.46% | - |
| Aug 11, 2025 | 36.69 | 37.00 | 36.65 | 36.65 | 36.47 | -0.81% | 6 |
| Aug 8, 2025 | 36.39 | 37.41 | 36.39 | 36.95 | 36.77 | -1.03% | 6 |
| Aug 7, 2025 | 36.75 | 37.34 | 36.75 | 37.34 | 37.16 | -2.01% | - |
| Aug 6, 2025 | 37.52 | 39.71 | 37.52 | 38.10 | 37.92 | 1.38% | 3,030 |
| Aug 5, 2025 | 37.39 | 37.58 | 37.39 | 37.58 | 37.40 | -0.11% | - |
| Aug 4, 2025 | 37.24 | 37.62 | 37.24 | 37.62 | 37.24 | 1.21% | 6 |
| Aug 1, 2025 | 38.73 | 38.73 | 37.17 | 37.17 | 36.80 | -5.79% | - |
| Jul 31, 2025 | 40.71 | 40.71 | 39.46 | 39.46 | 39.06 | -0.40% | 2 |
| Jul 30, 2025 | 39.19 | 39.62 | 39.19 | 39.62 | 39.22 | -3.07% | - |
| Jul 29, 2025 | 39.00 | 40.87 | 39.00 | 40.87 | 40.46 | 1.29% | 100 |
| Jul 28, 2025 | 39.12 | 40.35 | 39.12 | 40.35 | 39.94 | 4.71% | 6 |
| Jul 25, 2025 | 38.63 | 38.63 | 38.54 | 38.54 | 38.15 | 2.84% | - |
| Jul 24, 2025 | 37.61 | 37.61 | 37.47 | 37.47 | 37.09 | 6.74% | - |
| Jul 23, 2025 | 34.06 | 35.11 | 34.06 | 35.11 | 34.75 | 3.97% | 250 |
| Jul 22, 2025 | 33.65 | 33.77 | 33.65 | 33.77 | 33.43 | -0.34% | - |
| Jul 21, 2025 | 33.76 | 33.88 | 33.76 | 33.88 | 33.54 | 0.79% | - |