Baker Hughes Company (FRA:68V)
Germany
· Delayed Price · Currency is EUR 58.56
-1.16 (-1.94%)
Last updated: Apr 28, 2026, 3:46 PM CET
Baker Hughes Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 58.22 | 59.57 | 57.70 | 57.70 | - | -3.38% | 300 |
| Apr 27, 2026 | 58.45 | 59.77 | 58.34 | 59.72 | 59.72 | 5.03% | 267 |
| Apr 24, 2026 | 55.13 | 57.00 | 55.13 | 56.86 | 56.86 | 4.45% | 230 |
| Apr 23, 2026 | 52.72 | 54.79 | 52.72 | 54.44 | 54.44 | 3.81% | 53 |
| Apr 22, 2026 | 51.13 | 52.44 | 51.13 | 52.44 | 52.44 | 3.57% | - |
| Apr 21, 2026 | 50.53 | 50.63 | 49.33 | 50.63 | 50.63 | 0.20% | 50 |
| Apr 20, 2026 | 49.89 | 50.53 | 49.89 | 50.53 | 50.53 | 1.47% | 446 |
| Apr 17, 2026 | 51.22 | 51.22 | 49.80 | 49.80 | 49.80 | -1.97% | 100 |
| Apr 16, 2026 | 50.83 | 52.02 | 50.80 | 50.80 | 50.80 | -0.68% | 510 |
| Apr 15, 2026 | 52.18 | 52.19 | 51.05 | 51.15 | 51.15 | -1.58% | 570 |
| Apr 14, 2026 | 52.80 | 52.80 | 51.97 | 51.97 | 51.97 | -2.66% | - |
| Apr 13, 2026 | 54.70 | 55.50 | 53.39 | 53.39 | 53.39 | -0.21% | 170 |
| Apr 10, 2026 | 53.60 | 53.60 | 53.39 | 53.50 | 53.50 | -1.47% | 1 |
| Apr 9, 2026 | 53.69 | 54.42 | 53.66 | 54.30 | 54.30 | 4.73% | 500 |
| Apr 8, 2026 | 51.13 | 52.63 | 49.59 | 51.85 | 51.85 | 0.62% | 385 |
| Apr 7, 2026 | 51.61 | 53.01 | 51.53 | 51.53 | 51.53 | -3.83% | 39 |
| Apr 2, 2026 | 51.62 | 53.58 | 51.62 | 53.58 | 53.58 | 3.64% | 76 |
| Apr 1, 2026 | 53.73 | 53.95 | 51.44 | 51.70 | 51.70 | -3.00% | 684 |
| Mar 31, 2026 | 53.50 | 54.35 | 52.90 | 53.30 | 53.30 | -1.50% | 483 |
| Mar 30, 2026 | 55.95 | 56.99 | 54.11 | 54.11 | 54.11 | -1.62% | 1,970 |
| Mar 27, 2026 | 54.50 | 55.00 | 54.50 | 55.00 | 55.00 | 2.10% | 72 |
| Mar 26, 2026 | 53.87 | 53.87 | 53.87 | 53.87 | 53.87 | -1.07% | - |
| Mar 25, 2026 | 54.50 | 56.13 | 54.45 | 54.45 | 54.45 | -2.05% | 60 |
| Mar 24, 2026 | 53.10 | 55.59 | 53.10 | 55.59 | 55.59 | 2.56% | 300 |
| Mar 23, 2026 | 51.28 | 54.27 | 51.23 | 54.20 | 54.20 | 1.16% | 574 |
| Mar 20, 2026 | 52.80 | 53.58 | 51.56 | 53.58 | 53.58 | 1.88% | 295 |
| Mar 19, 2026 | 50.60 | 52.59 | 50.60 | 52.59 | 52.59 | 4.06% | 200 |
| Mar 18, 2026 | 49.35 | 50.54 | 49.35 | 50.54 | 50.54 | 2.08% | 200 |
| Mar 17, 2026 | 47.65 | 49.51 | 47.65 | 49.51 | 49.51 | 5.46% | 160 |
| Mar 16, 2026 | 47.89 | 47.89 | 46.95 | 46.95 | 46.95 | -1.17% | - |
| Mar 13, 2026 | 48.10 | 48.70 | 47.50 | 47.50 | 47.50 | -3.79% | 740 |
| Mar 12, 2026 | 50.46 | 50.46 | 48.50 | 49.37 | 49.37 | -0.67% | 376 |
| Mar 11, 2026 | 50.77 | 50.77 | 49.71 | 49.71 | 49.71 | -2.17% | - |
| Mar 10, 2026 | 50.68 | 50.81 | 50.68 | 50.81 | 50.81 | -0.24% | - |
| Mar 9, 2026 | 51.00 | 51.00 | 50.93 | 50.93 | 50.93 | -3.16% | - |
| 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% | - |