BAE Systems plc (FRA:BSPA)
Germany
· Delayed Price · Currency is EUR 93.00
0.00 (0.00%)
Last updated: Apr 28, 2026, 4:20 PM CET
BAE Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 94.00 | 95.00 | 93.00 | 93.00 | 93.00 | - | 26 |
| Apr 27, 2026 | 93.00 | 93.00 | 93.00 | 93.00 | 93.00 | -2.62% | - |
| Apr 24, 2026 | 95.50 | 95.50 | 95.50 | 95.50 | 95.50 | - | - |
| Apr 23, 2026 | 95.50 | 95.50 | 95.50 | 95.50 | 94.49 | -3.05% | - |
| Apr 22, 2026 | 98.50 | 98.50 | 98.50 | 98.50 | 97.46 | -4.37% | - |
| Apr 21, 2026 | 103.00 | 103.00 | 103.00 | 103.00 | 101.91 | -0.96% | - |
| Apr 20, 2026 | 104.00 | 104.00 | 104.00 | 104.00 | 102.90 | 1.96% | 8 |
| Apr 17, 2026 | 102.00 | 102.00 | 102.00 | 102.00 | 100.92 | -0.97% | - |
| Apr 16, 2026 | 103.00 | 103.00 | 103.00 | 103.00 | 101.91 | 0.98% | - |
| Apr 15, 2026 | 102.00 | 102.00 | 102.00 | 102.00 | 100.92 | -0.97% | - |
| Apr 14, 2026 | 103.00 | 103.00 | 103.00 | 103.00 | 101.91 | - | - |
| Apr 13, 2026 | 102.00 | 103.00 | 102.00 | 103.00 | 101.91 | -0.96% | 82 |
| Apr 10, 2026 | 104.00 | 104.00 | 104.00 | 104.00 | 102.90 | -0.95% | - |
| Apr 9, 2026 | 105.00 | 105.00 | 105.00 | 105.00 | 103.89 | 1.94% | - |
| Apr 8, 2026 | 103.00 | 103.00 | 103.00 | 103.00 | 101.91 | -2.83% | - |
| Apr 7, 2026 | 106.00 | 106.00 | 106.00 | 106.00 | 104.88 | - | 100 |
| Apr 2, 2026 | 105.00 | 106.00 | 104.00 | 106.00 | 104.88 | 4.95% | 60 |
| Apr 1, 2026 | 101.00 | 101.00 | 101.00 | 101.00 | 99.93 | 1.00% | - |
| Mar 31, 2026 | 98.00 | 100.00 | 98.00 | 100.00 | 98.94 | 6.95% | 50 |
| Mar 30, 2026 | 93.50 | 93.50 | 93.50 | 93.50 | 92.51 | -3.61% | - |
| Mar 27, 2026 | 97.00 | 97.00 | 97.00 | 97.00 | 95.97 | 1.04% | - |
| Mar 26, 2026 | 98.50 | 98.50 | 96.00 | 96.00 | 94.98 | -2.04% | 267 |
| Mar 25, 2026 | 98.00 | 98.00 | 98.00 | 98.00 | 96.96 | - | - |
| Mar 24, 2026 | 98.00 | 98.00 | 98.00 | 98.00 | 96.96 | -3.92% | - |
| Mar 23, 2026 | 101.00 | 102.00 | 101.00 | 102.00 | 100.92 | -3.77% | 24 |
| Mar 20, 2026 | 106.00 | 106.00 | 106.00 | 106.00 | 104.88 | -0.93% | - |
| Mar 19, 2026 | 107.00 | 107.00 | 107.00 | 107.00 | 105.87 | -1.83% | 10 |
| Mar 18, 2026 | 109.00 | 109.00 | 109.00 | 109.00 | 107.85 | 0.93% | 100 |
| Mar 17, 2026 | 108.00 | 108.00 | 108.00 | 108.00 | 106.86 | 1.89% | 16 |
| Mar 16, 2026 | 109.00 | 109.00 | 106.00 | 106.00 | 104.88 | -1.85% | 8 |
| Mar 13, 2026 | 108.00 | 108.00 | 108.00 | 108.00 | 106.86 | 0.93% | 107 |
| Mar 12, 2026 | 103.00 | 107.00 | 103.00 | 107.00 | 105.87 | 2.88% | 410 |
| Mar 11, 2026 | 104.00 | 104.00 | 104.00 | 104.00 | 102.90 | -0.95% | - |
| Mar 10, 2026 | 104.00 | 105.00 | 104.00 | 105.00 | 103.89 | - | 430 |
| Mar 9, 2026 | 102.00 | 105.00 | 101.00 | 105.00 | 103.89 | 0.96% | 142 |
| Mar 6, 2026 | 99.50 | 104.00 | 99.50 | 104.00 | 102.90 | 2.97% | 270 |
| Mar 5, 2026 | 105.00 | 105.00 | 101.00 | 101.00 | 99.93 | -3.81% | 317 |
| Mar 4, 2026 | 102.00 | 105.00 | 102.00 | 105.00 | 103.89 | 3.96% | 688 |
| Mar 3, 2026 | 103.00 | 103.00 | 101.00 | 101.00 | 99.93 | -3.81% | 10 |
| Mar 2, 2026 | 101.00 | 105.00 | 101.00 | 105.00 | 103.89 | 8.81% | 1,638 |
| Feb 27, 2026 | 96.50 | 96.50 | 96.50 | 96.50 | 95.48 | 0.52% | - |
| Feb 26, 2026 | 96.50 | 96.50 | 96.00 | 96.00 | 94.98 | -2.54% | 10 |
| Feb 25, 2026 | 98.50 | 98.50 | 98.50 | 98.50 | 97.46 | 0.51% | - |
| Feb 24, 2026 | 98.00 | 98.00 | 98.00 | 98.00 | 96.96 | 0.51% | 50 |
| Feb 23, 2026 | 98.50 | 99.50 | 97.50 | 97.50 | 96.47 | -1.52% | 107 |
| Feb 20, 2026 | 98.50 | 100.00 | 98.50 | 99.00 | 97.95 | 2.59% | 43 |
| Feb 19, 2026 | 96.50 | 96.50 | 96.50 | 96.50 | 95.48 | -1.03% | - |
| Feb 18, 2026 | 93.50 | 98.00 | 93.50 | 97.50 | 96.47 | 4.28% | 153 |
| Feb 17, 2026 | 93.00 | 93.50 | 93.00 | 93.50 | 92.51 | 3.31% | 15 |
| Feb 16, 2026 | 90.50 | 90.50 | 90.50 | 90.50 | 89.54 | 4.02% | - |
| Feb 13, 2026 | 87.00 | 87.00 | 87.00 | 87.00 | 86.08 | -2.79% | - |
| Feb 12, 2026 | 89.50 | 89.50 | 89.50 | 89.50 | 88.55 | 1.70% | - |
| Feb 11, 2026 | 87.50 | 88.00 | 87.50 | 88.00 | 87.07 | -2.22% | 450 |
| Feb 10, 2026 | 89.00 | 90.00 | 89.00 | 90.00 | 89.05 | 2.27% | 50 |
| Feb 9, 2026 | 86.50 | 88.00 | 86.50 | 88.00 | 87.07 | 1.73% | 270 |
| Feb 6, 2026 | 84.50 | 86.50 | 84.50 | 86.50 | 85.58 | 2.37% | 8 |
| Feb 5, 2026 | 85.00 | 85.00 | 84.50 | 84.50 | 83.60 | -5.06% | 98 |
| Feb 4, 2026 | 89.50 | 91.00 | 89.00 | 89.00 | 88.06 | -1.66% | 38 |
| Feb 3, 2026 | 89.50 | 90.50 | 89.50 | 90.50 | 89.54 | 0.56% | 37 |
| Feb 2, 2026 | 89.00 | 90.00 | 89.00 | 90.00 | 89.05 | -1.64% | 20 |
| Jan 30, 2026 | 91.00 | 91.50 | 91.00 | 91.50 | 90.53 | 1.67% | 45 |
| Jan 29, 2026 | 92.00 | 92.00 | 90.00 | 90.00 | 89.05 | -4.26% | 100 |
| Jan 28, 2026 | 92.50 | 94.00 | 92.50 | 94.00 | 93.00 | 1.62% | 100 |
| Jan 27, 2026 | 91.00 | 92.50 | 91.00 | 92.50 | 91.52 | -0.54% | 19 |
| Jan 26, 2026 | 93.00 | 93.00 | 93.00 | 93.00 | 92.01 | 2.76% | 25 |
| Jan 23, 2026 | 90.50 | 90.50 | 90.50 | 90.50 | 89.54 | -0.55% | - |
| Jan 22, 2026 | 94.50 | 94.50 | 91.00 | 91.00 | 90.04 | -4.21% | 150 |
| Jan 21, 2026 | 95.00 | 95.00 | 95.00 | 95.00 | 93.99 | -0.52% | 20 |
| Jan 20, 2026 | 98.00 | 98.00 | 95.50 | 95.50 | 94.49 | -3.05% | 50 |
| Jan 19, 2026 | 95.50 | 98.50 | 95.50 | 98.50 | 97.46 | 4.79% | 6 |
| Jan 16, 2026 | 94.00 | 94.00 | 94.00 | 94.00 | 93.00 | 1.08% | - |
| Jan 15, 2026 | 93.00 | 93.00 | 93.00 | 93.00 | 92.01 | -2.11% | - |
| Jan 14, 2026 | 96.50 | 96.50 | 95.00 | 95.00 | 93.99 | -2.56% | 55 |
| Jan 13, 2026 | 98.00 | 98.00 | 97.50 | 97.50 | 96.47 | 1.56% | 238 |
| Jan 12, 2026 | 97.50 | 98.00 | 96.00 | 96.00 | 94.98 | 1.05% | 680 |
| Jan 9, 2026 | 94.00 | 95.00 | 94.00 | 95.00 | 93.99 | 1.60% | 256 |
| Jan 8, 2026 | 89.50 | 95.50 | 89.50 | 93.50 | 92.51 | 7.47% | 155 |
| Jan 7, 2026 | 87.00 | 87.00 | 87.00 | 87.00 | 86.08 | -1.69% | - |
| Jan 6, 2026 | 86.00 | 89.00 | 86.00 | 88.50 | 87.56 | 4.73% | 130 |
| Jan 5, 2026 | 81.50 | 84.50 | 81.50 | 84.50 | 83.60 | 6.96% | 15 |
| Jan 2, 2026 | 79.00 | 79.00 | 79.00 | 79.00 | 78.16 | 2.60% | - |
| Dec 30, 2025 | 77.00 | 77.00 | 77.00 | 77.00 | 76.18 | -1.28% | - |
| Dec 29, 2025 | 77.00 | 79.00 | 77.00 | 78.00 | 77.17 | -0.64% | 44 |
| Dec 23, 2025 | 78.50 | 78.50 | 78.50 | 78.50 | 77.67 | 0.64% | - |
| Dec 22, 2025 | 79.00 | 80.00 | 78.00 | 78.00 | 77.17 | - | 92 |
| Dec 19, 2025 | 78.00 | 78.00 | 78.00 | 78.00 | 77.17 | 2.63% | 44 |
| Dec 18, 2025 | 76.00 | 76.00 | 76.00 | 76.00 | 75.19 | - | - |
| Dec 17, 2025 | 76.00 | 76.00 | 76.00 | 76.00 | 75.19 | 2.01% | - |
| Dec 16, 2025 | 74.50 | 74.50 | 74.50 | 74.50 | 73.71 | -3.87% | - |
| Dec 15, 2025 | 77.00 | 77.50 | 77.00 | 77.50 | 76.68 | 0.65% | 8 |
| Dec 12, 2025 | 77.00 | 77.00 | 77.00 | 77.00 | 76.18 | -1.91% | - |
| Dec 11, 2025 | 77.50 | 78.50 | 77.50 | 78.50 | 77.67 | -0.63% | 13 |
| Dec 10, 2025 | 79.00 | 79.00 | 79.00 | 79.00 | 78.16 | -1.25% | - |
| Dec 9, 2025 | 78.50 | 80.00 | 78.50 | 80.00 | 79.15 | 4.58% | 113 |
| Dec 8, 2025 | 76.00 | 78.00 | 76.00 | 76.50 | 75.69 | -1.29% | 60 |
| Dec 5, 2025 | 77.00 | 77.50 | 77.00 | 77.50 | 76.68 | 0.65% | 1 |
| Dec 4, 2025 | 74.50 | 77.00 | 74.50 | 77.00 | 76.18 | 4.05% | 55 |
| Dec 3, 2025 | 74.00 | 74.00 | 74.00 | 74.00 | 73.22 | 1.37% | - |
| Dec 2, 2025 | 72.00 | 73.00 | 72.00 | 73.00 | 72.23 | 1.39% | 50 |
| Dec 1, 2025 | 73.50 | 73.50 | 72.00 | 72.00 | 71.24 | -3.36% | 160 |