BAE Systems plc (FRA:BSPA)
Germany
· Delayed Price · Currency is EUR 104.00
+3.00 (2.97%)
Last updated: Mar 6, 2026, 9:01 PM CET
BAE Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 99.50 | 104.00 | 99.50 | 104.00 | 104.00 | 2.97% | 270 |
| Mar 5, 2026 | 105.00 | 105.00 | 101.00 | 101.00 | 101.00 | -3.81% | 317 |
| Mar 4, 2026 | 102.00 | 105.00 | 102.00 | 105.00 | 105.00 | 3.96% | 688 |
| Mar 3, 2026 | 103.00 | 103.00 | 101.00 | 101.00 | 101.00 | -3.81% | 10 |
| Mar 2, 2026 | 101.00 | 105.00 | 101.00 | 105.00 | 105.00 | 8.81% | 1,638 |
| Feb 27, 2026 | 96.50 | 96.50 | 96.50 | 96.50 | 96.50 | 0.52% | - |
| Feb 26, 2026 | 96.50 | 96.50 | 96.00 | 96.00 | 96.00 | -2.54% | 10 |
| Feb 25, 2026 | 98.50 | 98.50 | 98.50 | 98.50 | 98.50 | 0.51% | - |
| Feb 24, 2026 | 98.00 | 98.00 | 98.00 | 98.00 | 98.00 | 0.51% | 50 |
| Feb 23, 2026 | 98.50 | 99.50 | 97.50 | 97.50 | 97.50 | -1.52% | 107 |
| Feb 20, 2026 | 98.50 | 100.00 | 98.50 | 99.00 | 99.00 | 2.59% | 43 |
| Feb 19, 2026 | 96.50 | 96.50 | 96.50 | 96.50 | 96.50 | -1.03% | - |
| Feb 18, 2026 | 93.50 | 98.00 | 93.50 | 97.50 | 97.50 | 4.28% | 153 |
| Feb 17, 2026 | 93.00 | 93.50 | 93.00 | 93.50 | 93.50 | 3.31% | 15 |
| Feb 16, 2026 | 90.50 | 90.50 | 90.50 | 90.50 | 90.50 | 4.02% | - |
| Feb 13, 2026 | 87.00 | 87.00 | 87.00 | 87.00 | 87.00 | -2.79% | - |
| Feb 12, 2026 | 89.50 | 89.50 | 89.50 | 89.50 | 89.50 | 1.70% | - |
| Feb 11, 2026 | 87.50 | 88.00 | 87.50 | 88.00 | 88.00 | -2.22% | 450 |
| Feb 10, 2026 | 89.00 | 90.00 | 89.00 | 90.00 | 90.00 | 2.27% | 50 |
| Feb 9, 2026 | 86.50 | 88.00 | 86.50 | 88.00 | 88.00 | 1.73% | 270 |
| Feb 6, 2026 | 84.50 | 86.50 | 84.50 | 86.50 | 86.50 | 2.37% | 8 |
| Feb 5, 2026 | 85.00 | 85.00 | 84.50 | 84.50 | 84.50 | -5.06% | 98 |
| Feb 4, 2026 | 89.50 | 91.00 | 89.00 | 89.00 | 89.00 | -1.66% | 38 |
| Feb 3, 2026 | 89.50 | 90.50 | 89.50 | 90.50 | 90.50 | 0.56% | 37 |
| Feb 2, 2026 | 89.00 | 90.00 | 89.00 | 90.00 | 90.00 | -1.64% | 20 |
| Jan 30, 2026 | 91.00 | 91.50 | 91.00 | 91.50 | 91.50 | 1.67% | 45 |
| Jan 29, 2026 | 92.00 | 92.00 | 90.00 | 90.00 | 90.00 | -4.26% | 100 |
| Jan 28, 2026 | 92.50 | 94.00 | 92.50 | 94.00 | 94.00 | 1.62% | 100 |
| Jan 27, 2026 | 91.00 | 92.50 | 91.00 | 92.50 | 92.50 | -0.54% | 19 |
| Jan 26, 2026 | 93.00 | 93.00 | 93.00 | 93.00 | 93.00 | 2.76% | 25 |
| Jan 23, 2026 | 90.50 | 90.50 | 90.50 | 90.50 | 90.50 | -0.55% | - |
| Jan 22, 2026 | 94.50 | 94.50 | 91.00 | 91.00 | 91.00 | -4.21% | 150 |
| Jan 21, 2026 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | -0.52% | 20 |
| Jan 20, 2026 | 98.00 | 98.00 | 95.50 | 95.50 | 95.50 | -3.05% | 50 |
| Jan 19, 2026 | 95.50 | 98.50 | 95.50 | 98.50 | 98.50 | 4.79% | 6 |
| Jan 16, 2026 | 94.00 | 94.00 | 94.00 | 94.00 | 94.00 | 1.08% | - |
| Jan 15, 2026 | 93.00 | 93.00 | 93.00 | 93.00 | 93.00 | -2.11% | - |
| Jan 14, 2026 | 96.50 | 96.50 | 95.00 | 95.00 | 95.00 | -2.56% | 55 |
| Jan 13, 2026 | 98.00 | 98.00 | 97.50 | 97.50 | 97.50 | 1.56% | 238 |
| Jan 12, 2026 | 97.50 | 98.00 | 96.00 | 96.00 | 96.00 | 1.05% | 680 |
| Jan 9, 2026 | 94.00 | 95.00 | 94.00 | 95.00 | 95.00 | 1.60% | 256 |
| Jan 8, 2026 | 89.50 | 95.50 | 89.50 | 93.50 | 93.50 | 7.47% | 155 |
| Jan 7, 2026 | 87.00 | 87.00 | 87.00 | 87.00 | 87.00 | -1.69% | - |
| Jan 6, 2026 | 86.00 | 89.00 | 86.00 | 88.50 | 88.50 | 4.73% | 130 |
| Jan 5, 2026 | 81.50 | 84.50 | 81.50 | 84.50 | 84.50 | 6.96% | 15 |
| Jan 2, 2026 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | 2.60% | - |
| Dec 30, 2025 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | -1.28% | - |
| Dec 29, 2025 | 77.00 | 79.00 | 77.00 | 78.00 | 78.00 | -0.64% | 44 |
| Dec 23, 2025 | 78.50 | 78.50 | 78.50 | 78.50 | 78.50 | 0.64% | - |
| Dec 22, 2025 | 79.00 | 80.00 | 78.00 | 78.00 | 78.00 | - | 92 |
| Dec 19, 2025 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | 2.63% | 44 |
| Dec 18, 2025 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | - | - |
| Dec 17, 2025 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | 2.01% | - |
| Dec 16, 2025 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | -3.87% | - |
| Dec 15, 2025 | 77.00 | 77.50 | 77.00 | 77.50 | 77.50 | 0.65% | 8 |
| Dec 12, 2025 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | -1.91% | - |
| Dec 11, 2025 | 77.50 | 78.50 | 77.50 | 78.50 | 78.50 | -0.63% | 13 |
| Dec 10, 2025 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | -1.25% | - |
| Dec 9, 2025 | 78.50 | 80.00 | 78.50 | 80.00 | 80.00 | 4.58% | 113 |
| Dec 8, 2025 | 76.00 | 78.00 | 76.00 | 76.50 | 76.50 | -1.29% | 60 |
| Dec 5, 2025 | 77.00 | 77.50 | 77.00 | 77.50 | 77.50 | 0.65% | 1 |
| Dec 4, 2025 | 74.50 | 77.00 | 74.50 | 77.00 | 77.00 | 4.05% | 55 |
| Dec 3, 2025 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | 1.37% | - |
| Dec 2, 2025 | 72.00 | 73.00 | 72.00 | 73.00 | 73.00 | 1.39% | 50 |
| Dec 1, 2025 | 73.50 | 73.50 | 72.00 | 72.00 | 72.00 | -3.36% | 160 |
| Nov 28, 2025 | 75.00 | 75.00 | 74.50 | 74.50 | 74.50 | 0.68% | 36 |
| Nov 27, 2025 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | 0.68% | - |
| Nov 26, 2025 | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | -0.68% | - |
| Nov 25, 2025 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | -1.33% | - |
| Nov 24, 2025 | 73.50 | 75.00 | 73.50 | 75.00 | 75.00 | -3.85% | 30 |
| Nov 21, 2025 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | 0.65% | - |
| Nov 20, 2025 | 77.50 | 78.50 | 77.50 | 77.50 | 77.50 | -4.91% | 112 |
| Nov 19, 2025 | 81.50 | 81.50 | 81.50 | 81.50 | 81.50 | 1.24% | - |
| Nov 18, 2025 | 80.00 | 80.50 | 80.00 | 80.50 | 80.50 | -0.62% | 3 |
| Nov 17, 2025 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | 0.62% | - |
| Nov 14, 2025 | 80.50 | 80.50 | 80.50 | 80.50 | 80.50 | -2.42% | - |
| Nov 13, 2025 | 80.00 | 82.50 | 80.00 | 82.50 | 82.50 | 1.85% | 4 |
| Nov 12, 2025 | 81.00 | 81.00 | 80.00 | 81.00 | 81.00 | -1.82% | 89 |
| Nov 11, 2025 | 82.50 | 82.50 | 82.50 | 82.50 | 82.50 | 1.23% | - |
| Nov 10, 2025 | 81.50 | 81.50 | 81.50 | 81.50 | 81.50 | -2.40% | - |
| Nov 7, 2025 | 82.00 | 83.50 | 80.50 | 83.50 | 83.50 | 2.45% | 70 |
| Nov 6, 2025 | 83.50 | 83.50 | 81.50 | 81.50 | 81.50 | -2.40% | 45 |
| Nov 5, 2025 | 83.50 | 83.50 | 83.50 | 83.50 | 83.50 | - | - |
| Nov 4, 2025 | 83.50 | 83.50 | 83.50 | 83.50 | 83.50 | -0.60% | - |
| Nov 3, 2025 | 84.00 | 84.00 | 84.00 | 84.00 | 84.00 | -0.59% | - |
| Oct 31, 2025 | 83.50 | 84.50 | 83.50 | 84.50 | 84.50 | -0.59% | 1 |
| Oct 30, 2025 | 83.50 | 85.00 | 83.50 | 85.00 | 85.00 | -0.58% | 2 |
| Oct 29, 2025 | 85.00 | 85.50 | 85.00 | 85.50 | 85.50 | 1.18% | 35 |
| Oct 28, 2025 | 84.50 | 84.50 | 84.50 | 84.50 | 84.50 | - | - |
| Oct 27, 2025 | 84.50 | 84.50 | 84.50 | 84.50 | 84.50 | -0.59% | - |
| Oct 24, 2025 | 85.50 | 85.50 | 85.00 | 85.00 | 85.00 | -2.86% | 3 |
| Oct 23, 2025 | 85.00 | 87.50 | 85.00 | 87.50 | 86.91 | 0.57% | 60 |
| Oct 22, 2025 | 85.50 | 87.00 | 85.50 | 87.00 | 86.41 | 2.35% | 100 |
| Oct 21, 2025 | 85.00 | 85.00 | 85.00 | 85.00 | 84.43 | - | - |
| Oct 20, 2025 | 84.00 | 85.00 | 84.00 | 85.00 | 84.43 | 1.19% | 2 |
| Oct 17, 2025 | 84.50 | 84.50 | 84.00 | 84.00 | 83.43 | -4.00% | 66 |
| Oct 16, 2025 | 86.00 | 87.50 | 86.00 | 87.50 | 86.91 | -2.23% | 6 |
| Oct 15, 2025 | 88.50 | 89.50 | 88.50 | 89.50 | 88.89 | 2.29% | 110 |
| Oct 14, 2025 | 88.50 | 88.50 | 87.00 | 87.50 | 86.91 | -4.37% | 185 |
| Oct 13, 2025 | 90.50 | 91.50 | 90.50 | 91.50 | 90.88 | 2.23% | 521 |