Baker Hughes Company (FRA:68V)
Germany
· Delayed Price · Currency is EUR 52.59
+0.88 (1.70%)
At close: Mar 6, 2026
Baker Hughes Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 51.25 | 52.59 | 51.14 | 52.59 | 52.59 | 1.70% | 250 |
| Mar 5, 2026 | 52.19 | 52.19 | 51.29 | 51.71 | 51.71 | -1.60% | 2 |
| Mar 4, 2026 | 53.41 | 53.41 | 52.55 | 52.55 | 52.55 | -1.65% | - |
| Mar 3, 2026 | 54.91 | 54.91 | 53.43 | 53.43 | 53.43 | -1.84% | - |
| Mar 2, 2026 | 56.95 | 59.62 | 54.43 | 54.43 | 54.43 | -0.38% | 663 |
| Feb 27, 2026 | 56.20 | 56.20 | 54.64 | 54.64 | 54.64 | 1.98% | 320 |
| Feb 26, 2026 | 54.30 | 55.55 | 53.58 | 53.58 | 53.58 | -1.53% | 80 |
| Feb 25, 2026 | 54.41 | 56.06 | 54.41 | 54.41 | 54.41 | -1.29% | 200 |
| Feb 24, 2026 | 53.81 | 55.12 | 53.81 | 55.12 | 55.12 | 2.07% | 30 |
| Feb 23, 2026 | 51.96 | 54.00 | 51.96 | 54.00 | 54.00 | 3.61% | 202 |
| Feb 20, 2026 | 52.89 | 52.89 | 52.12 | 52.12 | 52.12 | -1.86% | - |
| Feb 19, 2026 | 53.58 | 53.58 | 52.47 | 53.11 | 53.11 | 2.89% | 428 |
| Feb 18, 2026 | 50.20 | 51.97 | 50.20 | 51.62 | 51.62 | 1.81% | 310 |
| Feb 17, 2026 | 50.70 | 50.70 | 50.70 | 50.70 | 50.70 | -3.41% | 480 |
| Feb 16, 2026 | 51.60 | 52.49 | 51.60 | 52.49 | 52.30 | 1.33% | 110 |
| Feb 13, 2026 | 51.17 | 51.80 | 50.74 | 51.80 | 51.61 | 0.47% | 60 |
| Feb 12, 2026 | 52.50 | 52.50 | 50.75 | 51.56 | 51.37 | 1.52% | 640 |
| Feb 11, 2026 | 49.40 | 50.79 | 49.40 | 50.79 | 50.60 | 3.74% | - |
| Feb 10, 2026 | 49.74 | 51.11 | 48.96 | 48.96 | 48.78 | -0.05% | 59 |
| Feb 9, 2026 | 50.88 | 50.88 | 48.99 | 48.99 | 48.80 | 0.37% | 125 |
| Feb 6, 2026 | 48.61 | 50.78 | 48.61 | 48.81 | 48.62 | -0.66% | 319 |
| Feb 5, 2026 | 49.82 | 50.71 | 48.92 | 49.13 | 48.95 | -0.38% | 320 |
| Feb 4, 2026 | 48.85 | 49.32 | 48.85 | 49.32 | 49.13 | 1.47% | - |
| Feb 3, 2026 | 47.48 | 48.92 | 47.36 | 48.60 | 48.42 | 2.82% | 93 |
| Feb 2, 2026 | 46.37 | 47.27 | 46.37 | 47.27 | 47.09 | 1.82% | - |
| Jan 30, 2026 | 47.01 | 47.01 | 46.42 | 46.42 | 46.25 | -2.42% | - |
| Jan 29, 2026 | 47.11 | 48.00 | 47.11 | 47.57 | 47.39 | 1.30% | 27 |
| Jan 28, 2026 | 46.66 | 48.16 | 46.66 | 46.96 | 46.79 | -1.16% | 325 |
| Jan 27, 2026 | 47.46 | 47.51 | 47.46 | 47.51 | 47.33 | 0.25% | - |
| Jan 26, 2026 | 46.04 | 47.90 | 45.30 | 47.39 | 47.21 | 2.98% | 500 |
| Jan 23, 2026 | 46.09 | 47.28 | 45.00 | 46.02 | 45.85 | -0.60% | 2,942 |
| Jan 22, 2026 | 45.58 | 46.72 | 45.11 | 46.30 | 46.13 | 3.27% | 736 |
| Jan 21, 2026 | 43.55 | 44.84 | 43.55 | 44.84 | 44.67 | 3.86% | - |
| Jan 20, 2026 | 43.52 | 43.52 | 43.17 | 43.17 | 43.01 | -0.78% | - |
| Jan 19, 2026 | 43.51 | 43.51 | 43.51 | 43.51 | 43.35 | -1.44% | - |
| Jan 16, 2026 | 45.01 | 45.01 | 44.15 | 44.15 | 43.98 | -1.48% | - |
| Jan 15, 2026 | 42.48 | 44.81 | 42.48 | 44.81 | 44.64 | 6.74% | 240 |
| Jan 14, 2026 | 41.67 | 42.70 | 41.67 | 41.98 | 41.82 | -0.73% | 2 |
| Jan 13, 2026 | 41.01 | 42.29 | 41.01 | 42.29 | 42.13 | 3.15% | 235 |
| Jan 12, 2026 | 43.70 | 43.70 | 41.00 | 41.00 | 40.85 | -5.75% | 275 |
| Jan 9, 2026 | 43.04 | 44.06 | 42.93 | 43.50 | 43.34 | 4.30% | 591 |
| Jan 8, 2026 | 42.74 | 42.74 | 41.71 | 41.71 | 41.55 | -0.80% | 118 |
| Jan 7, 2026 | 43.60 | 43.60 | 42.04 | 42.04 | 41.88 | -0.64% | 1,011 |
| Jan 6, 2026 | 41.53 | 42.50 | 41.53 | 42.31 | 42.15 | 1.55% | 1,112 |
| Jan 5, 2026 | 44.50 | 44.50 | 41.67 | 41.67 | 41.51 | 8.62% | 663 |
| Jan 2, 2026 | 38.49 | 38.49 | 38.36 | 38.36 | 38.22 | 0.37% | - |
| Dec 30, 2025 | 38.22 | 38.22 | 38.22 | 38.22 | 38.08 | -2.33% | - |
| Dec 29, 2025 | 38.15 | 39.13 | 38.15 | 39.13 | 38.99 | 1.95% | 100 |
| Dec 23, 2025 | 38.38 | 38.38 | 38.38 | 38.38 | 38.24 | 1.27% | - |
| Dec 22, 2025 | 37.90 | 37.90 | 37.90 | 37.90 | 37.76 | 0.25% | - |
| Dec 19, 2025 | 37.81 | 37.81 | 37.81 | 37.81 | 37.67 | -1.29% | - |
| Dec 18, 2025 | 38.26 | 38.30 | 38.26 | 38.30 | 38.16 | 0.52% | 80 |
| Dec 17, 2025 | 38.10 | 38.10 | 38.10 | 38.10 | 37.96 | -3.52% | - |
| Dec 16, 2025 | 39.49 | 39.49 | 39.49 | 39.49 | 39.34 | -3.00% | - |
| Dec 15, 2025 | 39.77 | 40.71 | 39.77 | 40.71 | 40.56 | 0.75% | 60 |
| Dec 12, 2025 | 40.41 | 40.41 | 40.41 | 40.41 | 40.26 | 0.55% | - |
| Dec 11, 2025 | 40.71 | 40.71 | 40.19 | 40.19 | 40.04 | -2.08% | - |
| Dec 10, 2025 | 40.71 | 41.04 | 40.44 | 41.04 | 40.89 | 1.07% | 6 |
| Dec 9, 2025 | 40.66 | 40.66 | 40.61 | 40.61 | 40.45 | -2.07% | - |
| Dec 8, 2025 | 42.03 | 42.03 | 41.47 | 41.47 | 41.31 | -3.75% | - |
| Dec 5, 2025 | 42.84 | 43.08 | 42.67 | 43.08 | 42.92 | 1.01% | 177 |
| Dec 4, 2025 | 43.06 | 43.06 | 42.65 | 42.65 | 42.49 | 0.15% | - |
| Dec 3, 2025 | 42.25 | 42.59 | 42.25 | 42.59 | 42.43 | 2.65% | - |
| Dec 2, 2025 | 42.81 | 42.81 | 41.49 | 41.49 | 41.33 | -4.25% | - |
| Dec 1, 2025 | 43.00 | 43.33 | 43.00 | 43.33 | 43.16 | 1.62% | - |
| Nov 28, 2025 | 42.70 | 42.70 | 42.64 | 42.64 | 42.48 | -0.01% | - |
| Nov 27, 2025 | 42.39 | 42.64 | 42.39 | 42.64 | 42.48 | 0.47% | 50 |
| Nov 26, 2025 | 42.45 | 42.45 | 42.44 | 42.44 | 42.28 | 1.46% | - |
| Nov 25, 2025 | 42.16 | 42.16 | 41.83 | 41.83 | 41.68 | -0.02% | - |
| Nov 24, 2025 | 42.17 | 42.17 | 41.69 | 41.84 | 41.69 | 1.50% | 900 |
| Nov 21, 2025 | 41.49 | 41.49 | 41.22 | 41.22 | 41.07 | -3.39% | - |
| Nov 20, 2025 | 42.01 | 42.67 | 41.81 | 42.67 | 42.51 | 4.46% | 200 |
| Nov 19, 2025 | 41.19 | 41.19 | 40.85 | 40.85 | 40.69 | -0.81% | - |
| Nov 18, 2025 | 40.91 | 41.18 | 40.91 | 41.18 | 41.03 | -1.74% | - |
| Nov 17, 2025 | 41.75 | 41.91 | 41.75 | 41.91 | 41.76 | 3.72% | - |
| Nov 14, 2025 | 40.61 | 40.61 | 40.41 | 40.41 | 40.26 | -0.80% | - |
| Nov 13, 2025 | 40.80 | 40.80 | 40.73 | 40.73 | 40.58 | -3.25% | - |
| Nov 12, 2025 | 42.01 | 42.10 | 41.20 | 42.10 | 41.94 | 0.86% | 2 |
| Nov 11, 2025 | 41.95 | 41.95 | 41.74 | 41.74 | 41.59 | 1.80% | - |
| Nov 10, 2025 | 41.19 | 42.25 | 40.92 | 41.00 | 40.85 | 1.50% | 175 |
| Nov 7, 2025 | 40.91 | 40.91 | 40.40 | 40.40 | 40.25 | -2.95% | - |
| Nov 6, 2025 | 40.54 | 41.63 | 40.54 | 41.63 | 41.47 | 3.78% | - |
| Nov 5, 2025 | 39.94 | 40.11 | 39.94 | 40.11 | 39.96 | -3.12% | - |
| Nov 4, 2025 | 41.46 | 41.46 | 41.40 | 41.40 | 41.25 | -0.78% | - |
| Nov 3, 2025 | 41.65 | 41.73 | 41.65 | 41.73 | 41.37 | -0.06% | - |
| Oct 31, 2025 | 41.58 | 41.75 | 41.58 | 41.75 | 41.40 | 0.25% | - |
| Oct 30, 2025 | 41.53 | 41.65 | 41.53 | 41.65 | 41.29 | 1.70% | - |
| Oct 29, 2025 | 40.98 | 40.98 | 40.36 | 40.95 | 40.60 | 1.76% | 220 |
| Oct 28, 2025 | 39.87 | 40.24 | 39.87 | 40.24 | 39.90 | 0.76% | - |
| Oct 27, 2025 | 40.68 | 40.68 | 39.64 | 39.94 | 39.60 | -3.39% | 602 |
| Oct 24, 2025 | 41.76 | 41.76 | 41.34 | 41.34 | 40.99 | 0.15% | - |
| Oct 23, 2025 | 40.75 | 41.28 | 39.85 | 41.28 | 40.93 | 1.91% | 1,890 |
| Oct 22, 2025 | 40.50 | 40.50 | 40.50 | 40.50 | 40.16 | 1.38% | - |
| Oct 21, 2025 | 39.49 | 39.95 | 39.49 | 39.95 | 39.61 | 1.00% | - |
| Oct 20, 2025 | 38.73 | 39.56 | 38.73 | 39.56 | 39.22 | 3.01% | 50 |
| Oct 17, 2025 | 37.63 | 38.40 | 37.17 | 38.40 | 38.08 | - | 30 |
| Oct 16, 2025 | 38.40 | 38.40 | 38.40 | 38.40 | 38.08 | -0.23% | - |
| Oct 15, 2025 | 38.37 | 39.00 | 38.26 | 38.49 | 38.16 | 0.65% | 1 |
| Oct 14, 2025 | 38.81 | 38.81 | 38.24 | 38.24 | 37.92 | -3.17% | 220 |
| Oct 13, 2025 | 38.91 | 39.49 | 38.91 | 39.49 | 39.16 | -2.55% | 250 |