BAE Systems plc (FRA:BSP)
Germany
· Delayed Price · Currency is EUR 19.49
+0.88 (4.76%)
At close: Dec 4, 2025
BAE Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 19.55 | 19.55 | 19.20 | 19.40 | 19.40 | -0.49% | 625 |
| Dec 4, 2025 | 18.72 | 19.60 | 18.72 | 19.49 | 19.49 | 4.76% | 3,262 |
| Dec 3, 2025 | 18.55 | 18.62 | 18.50 | 18.61 | 18.61 | 0.51% | 3,991 |
| Dec 2, 2025 | 18.13 | 18.51 | 18.13 | 18.51 | 18.51 | 2.49% | 2,562 |
| Dec 1, 2025 | 18.60 | 18.60 | 18.06 | 18.06 | 18.06 | -4.19% | 4,125 |
| Nov 28, 2025 | 18.95 | 19.20 | 18.83 | 18.85 | 18.85 | 0.29% | 1,087 |
| Nov 27, 2025 | 18.80 | 18.90 | 18.70 | 18.80 | 18.80 | 0.24% | 790 |
| Nov 26, 2025 | 18.39 | 18.75 | 18.39 | 18.75 | 18.75 | 0.81% | 1,375 |
| Nov 25, 2025 | 18.80 | 18.91 | 18.50 | 18.60 | 18.60 | -1.56% | 6,104 |
| Nov 24, 2025 | 18.62 | 19.32 | 18.42 | 18.90 | 18.90 | -1.67% | 7,912 |
| Nov 21, 2025 | 19.46 | 19.58 | 19.22 | 19.22 | 19.22 | -4.26% | 1,549 |
| Nov 20, 2025 | 19.41 | 20.21 | 19.41 | 20.07 | 20.07 | 4.12% | 1,105 |
| Nov 19, 2025 | 20.40 | 20.40 | 19.28 | 19.28 | 19.28 | -5.88% | 5,900 |
| Nov 18, 2025 | 20.30 | 20.56 | 20.30 | 20.48 | 20.48 | 0.39% | 634 |
| Nov 17, 2025 | 20.11 | 20.50 | 20.11 | 20.40 | 20.40 | 0.49% | 1,775 |
| Nov 14, 2025 | 20.17 | 20.79 | 20.06 | 20.30 | 20.30 | 0.45% | 1,810 |
| Nov 13, 2025 | 20.01 | 20.45 | 19.99 | 20.21 | 20.21 | 0.90% | 1,190 |
| Nov 12, 2025 | 20.32 | 20.50 | 20.03 | 20.03 | 20.03 | -0.74% | 568 |
| Nov 11, 2025 | 20.60 | 20.60 | 20.18 | 20.18 | 20.18 | -3.86% | 820 |
| Nov 10, 2025 | 20.53 | 20.99 | 20.53 | 20.99 | 20.99 | 3.40% | 949 |
| Nov 7, 2025 | 20.40 | 20.58 | 20.30 | 20.30 | 20.30 | -1.07% | 1,454 |
| Nov 6, 2025 | 20.82 | 20.88 | 20.52 | 20.52 | 20.52 | -1.54% | 3,830 |
| Nov 5, 2025 | 20.84 | 20.90 | 20.81 | 20.84 | 20.84 | 0.63% | 784 |
| Nov 4, 2025 | 20.77 | 21.74 | 20.71 | 20.71 | 20.71 | -1.85% | 1,495 |
| Nov 3, 2025 | 21.03 | 21.44 | 21.03 | 21.10 | 21.10 | -1.81% | 1,879 |
| Oct 31, 2025 | 21.00 | 21.49 | 21.00 | 21.49 | 21.49 | 2.14% | 3,462 |
| Oct 30, 2025 | 21.00 | 21.40 | 21.00 | 21.04 | 21.04 | -0.19% | 2,627 |
| Oct 29, 2025 | 21.26 | 21.44 | 21.08 | 21.08 | 21.08 | -3.17% | 970 |
| Oct 28, 2025 | 21.45 | 21.77 | 21.20 | 21.77 | 21.77 | 0.79% | 360 |
| Oct 27, 2025 | 21.56 | 21.60 | 21.19 | 21.60 | 21.60 | 0.05% | 1,211 |
| Oct 24, 2025 | 21.59 | 21.60 | 21.09 | 21.59 | 21.59 | -3.05% | 2,061 |
| Oct 23, 2025 | 21.49 | 22.27 | 21.49 | 22.27 | 22.27 | 3.58% | 10,509 |
| Oct 22, 2025 | 21.39 | 22.30 | 21.39 | 21.50 | 21.35 | 0.89% | 6,121 |
| Oct 21, 2025 | 21.45 | 21.53 | 21.16 | 21.31 | 21.16 | -0.70% | 2,210 |
| Oct 20, 2025 | 21.18 | 21.58 | 21.18 | 21.46 | 21.31 | 0.33% | 2,270 |
| Oct 17, 2025 | 21.36 | 21.39 | 20.89 | 21.39 | 21.24 | -1.93% | 7,535 |
| Oct 16, 2025 | 21.80 | 22.20 | 21.38 | 21.81 | 21.65 | 0.18% | 3,235 |
| Oct 15, 2025 | 22.33 | 22.34 | 21.67 | 21.77 | 21.62 | -2.77% | 5,863 |
| Oct 14, 2025 | 22.73 | 22.73 | 22.08 | 22.39 | 22.23 | -0.93% | 3,211 |
| Oct 13, 2025 | 23.12 | 23.12 | 22.30 | 22.60 | 22.44 | 0.09% | 3,732 |
| Oct 10, 2025 | 23.04 | 23.04 | 22.58 | 22.58 | 22.42 | -2.76% | 2,380 |
| Oct 9, 2025 | 23.69 | 23.69 | 23.12 | 23.22 | 23.05 | -1.98% | 1,689 |
| Oct 8, 2025 | 22.93 | 23.69 | 22.93 | 23.69 | 23.52 | 4.09% | 3,564 |
| Oct 7, 2025 | 23.19 | 23.28 | 22.76 | 22.76 | 22.60 | -1.56% | 1,462 |
| Oct 6, 2025 | 23.89 | 23.89 | 23.12 | 23.12 | 22.96 | -2.69% | 1,940 |
| Oct 3, 2025 | 23.90 | 24.09 | 23.74 | 23.76 | 23.59 | -0.96% | 1,121 |
| Oct 2, 2025 | 23.73 | 23.99 | 23.62 | 23.99 | 23.82 | 1.70% | 6,318 |
| Oct 1, 2025 | 23.89 | 23.89 | 23.22 | 23.59 | 23.42 | -1.05% | 3,069 |
| Sep 30, 2025 | 23.55 | 23.84 | 23.20 | 23.84 | 23.67 | 0.59% | 3,712 |
| Sep 29, 2025 | 23.65 | 23.82 | 23.30 | 23.70 | 23.53 | 3.00% | 9,772 |
| Sep 26, 2025 | 22.97 | 23.60 | 22.85 | 23.01 | 22.85 | 0.66% | 2,200 |
| Sep 25, 2025 | 23.09 | 23.09 | 22.68 | 22.86 | 22.70 | -0.17% | 1,478 |
| Sep 24, 2025 | 22.22 | 23.00 | 22.22 | 22.90 | 22.74 | 3.11% | 3,774 |
| Sep 23, 2025 | 22.54 | 23.09 | 22.21 | 22.21 | 22.05 | -2.24% | 6,511 |
| Sep 22, 2025 | 22.52 | 23.18 | 22.50 | 22.72 | 22.56 | 0.09% | 5,068 |
| Sep 19, 2025 | 22.55 | 22.94 | 22.51 | 22.70 | 22.54 | 0.62% | 5,364 |
| Sep 18, 2025 | 22.55 | 22.69 | 22.55 | 22.56 | 22.40 | -0.84% | 2,085 |
| Sep 17, 2025 | 23.43 | 23.43 | 22.54 | 22.75 | 22.59 | -0.48% | 4,689 |
| Sep 16, 2025 | 23.70 | 23.70 | 22.86 | 22.86 | 22.70 | -2.52% | 43,268 |
| Sep 15, 2025 | 22.93 | 23.45 | 22.93 | 23.45 | 23.28 | 1.78% | 3,576 |
| Sep 12, 2025 | 22.90 | 23.14 | 22.52 | 23.04 | 22.88 | 1.95% | 9,608 |
| Sep 11, 2025 | 21.29 | 22.89 | 21.29 | 22.60 | 22.44 | 4.20% | 5,244 |
| Sep 10, 2025 | 20.69 | 21.69 | 20.69 | 21.69 | 21.54 | 5.65% | 1,843 |
| Sep 9, 2025 | 20.53 | 20.89 | 20.52 | 20.53 | 20.38 | -0.10% | 1,818 |
| Sep 8, 2025 | 20.40 | 20.79 | 20.40 | 20.55 | 20.40 | -0.44% | 5,734 |
| Sep 5, 2025 | 20.41 | 20.64 | 20.41 | 20.64 | 20.49 | 0.19% | 1,351 |
| Sep 4, 2025 | 20.49 | 20.60 | 20.40 | 20.60 | 20.45 | -0.19% | 667 |
| Sep 3, 2025 | 20.41 | 20.64 | 20.41 | 20.64 | 20.49 | 1.03% | 163 |
| Sep 2, 2025 | 20.82 | 21.22 | 20.43 | 20.43 | 20.28 | -3.36% | 3,675 |
| Sep 1, 2025 | 21.00 | 21.20 | 20.74 | 21.14 | 20.99 | 3.48% | 4,933 |
| Aug 29, 2025 | 20.55 | 20.59 | 20.43 | 20.43 | 20.28 | -0.83% | 2,420 |
| Aug 28, 2025 | 20.31 | 20.61 | 20.31 | 20.60 | 20.45 | 1.48% | 3,413 |
| Aug 27, 2025 | 20.32 | 21.00 | 20.30 | 20.30 | 20.16 | -1.93% | 1,366 |
| Aug 26, 2025 | 20.22 | 20.79 | 20.22 | 20.70 | 20.55 | 1.77% | 4,885 |
| Aug 25, 2025 | 20.38 | 20.41 | 20.22 | 20.34 | 20.20 | -0.39% | 765 |
| Aug 22, 2025 | 20.41 | 20.52 | 20.41 | 20.42 | 20.27 | 0.54% | 3,950 |
| Aug 21, 2025 | 19.90 | 20.53 | 19.90 | 20.31 | 20.17 | 1.25% | 3,495 |
| Aug 20, 2025 | 19.86 | 20.06 | 19.69 | 20.06 | 19.92 | 0.80% | 1,630 |
| Aug 19, 2025 | 20.97 | 20.97 | 19.86 | 19.90 | 19.76 | -3.12% | 1,839 |
| Aug 18, 2025 | 20.30 | 20.98 | 20.30 | 20.54 | 20.39 | -3.07% | 2,623 |
| Aug 15, 2025 | 21.00 | 21.19 | 20.20 | 21.19 | 21.04 | 3.72% | 1,020 |
| Aug 14, 2025 | 19.99 | 20.87 | 19.99 | 20.43 | 20.28 | 2.10% | 4,798 |
| Aug 13, 2025 | 20.17 | 20.33 | 20.01 | 20.01 | 19.87 | -1.43% | 2,379 |
| Aug 12, 2025 | 19.51 | 20.39 | 19.51 | 20.30 | 20.16 | 2.04% | 5,251 |
| Aug 11, 2025 | 20.16 | 20.28 | 19.50 | 19.90 | 19.75 | -0.53% | 10,330 |
| Aug 8, 2025 | 20.39 | 20.50 | 20.00 | 20.00 | 19.86 | -1.04% | 2,069 |
| Aug 7, 2025 | 21.19 | 21.20 | 20.16 | 20.21 | 20.07 | -8.72% | 4,732 |
| Aug 6, 2025 | 21.24 | 22.14 | 21.12 | 22.14 | 21.98 | 3.02% | 1,360 |
| Aug 5, 2025 | 20.99 | 21.57 | 20.99 | 21.49 | 21.34 | 1.85% | 2,442 |
| Aug 4, 2025 | 21.56 | 21.56 | 21.10 | 21.10 | 20.95 | -2.63% | 9,206 |
| Aug 1, 2025 | 20.88 | 21.67 | 20.67 | 21.67 | 21.52 | 4.79% | 6,445 |
| Jul 31, 2025 | 20.66 | 21.22 | 20.66 | 20.68 | 20.53 | -1.48% | 3,450 |
| Jul 30, 2025 | 20.95 | 20.99 | 20.39 | 20.99 | 20.84 | 0.72% | 5,088 |
| Jul 29, 2025 | 20.70 | 21.34 | 20.70 | 20.84 | 20.69 | 0.34% | 840 |
| Jul 28, 2025 | 21.40 | 21.40 | 20.77 | 20.77 | 20.62 | -0.81% | 3,820 |
| Jul 25, 2025 | 21.22 | 21.27 | 20.94 | 20.94 | 20.79 | -3.06% | 2,961 |
| Jul 24, 2025 | 21.98 | 21.98 | 21.20 | 21.60 | 21.45 | -0.92% | 3,486 |
| Jul 23, 2025 | 21.30 | 21.80 | 21.30 | 21.80 | 21.64 | 2.35% | 3,880 |
| Jul 22, 2025 | 21.85 | 21.96 | 21.30 | 21.30 | 21.15 | -2.47% | 3,387 |
| Jul 21, 2025 | 22.35 | 22.35 | 21.81 | 21.84 | 21.68 | -3.32% | 4,584 |