Baker Hughes Company (VIE:BKR)
Austria
· Delayed Price · Currency is EUR 43.13
-0.13 (-0.31%)
At close: Dec 5, 2025
Baker Hughes Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 43.36 | 43.57 | 43.13 | 43.13 | 43.13 | -0.31% | - |
| Dec 4, 2025 | 43.32 | 43.32 | 43.23 | 43.26 | 43.26 | 0.50% | - |
| Dec 3, 2025 | 42.59 | 43.05 | 42.59 | 43.05 | 43.05 | 2.45% | - |
| Dec 2, 2025 | 43.11 | 43.13 | 42.02 | 42.02 | 42.02 | -2.98% | - |
| Dec 1, 2025 | 43.07 | 43.31 | 43.07 | 43.31 | 43.31 | -0.54% | - |
| Nov 28, 2025 | 42.95 | 43.54 | 42.60 | 43.54 | 43.54 | 1.47% | - |
| Nov 27, 2025 | 42.75 | 42.97 | 42.75 | 42.91 | 42.91 | -0.49% | - |
| Nov 26, 2025 | 42.80 | 43.12 | 42.80 | 43.12 | 43.12 | 1.41% | - |
| Nov 25, 2025 | 42.79 | 42.79 | 42.52 | 42.52 | 42.52 | 0.46% | - |
| Nov 24, 2025 | 42.50 | 42.50 | 42.31 | 42.33 | 42.33 | -0.44% | - |
| Nov 21, 2025 | 41.74 | 42.51 | 41.60 | 42.51 | 42.51 | -1.02% | - |
| Nov 20, 2025 | 42.31 | 42.95 | 42.21 | 42.95 | 42.95 | 3.42% | - |
| Nov 19, 2025 | 41.49 | 41.61 | 40.92 | 41.53 | 41.53 | 0.22% | - |
| Nov 18, 2025 | 41.20 | 41.44 | 41.17 | 41.44 | 41.44 | -1.84% | - |
| Nov 17, 2025 | 42.08 | 42.22 | 42.00 | 42.22 | 42.22 | 0.29% | - |
| Nov 14, 2025 | 40.97 | 42.10 | 40.74 | 42.10 | 42.10 | 1.40% | - |
| Nov 13, 2025 | 40.97 | 41.52 | 40.89 | 41.52 | 41.52 | -0.13% | - |
| Nov 12, 2025 | 42.29 | 42.38 | 41.57 | 41.57 | 41.57 | -1.68% | - |
| Nov 11, 2025 | 42.24 | 42.30 | 41.47 | 42.28 | 42.28 | 0.52% | 270 |
| Nov 10, 2025 | 41.47 | 42.06 | 41.47 | 42.06 | 42.06 | 3.03% | - |
| Nov 7, 2025 | 41.15 | 41.15 | 40.78 | 40.83 | 40.83 | -1.70% | - |
| Nov 6, 2025 | 40.76 | 41.53 | 40.76 | 41.53 | 41.53 | 1.43% | - |
| Nov 5, 2025 | 40.18 | 40.95 | 39.99 | 40.95 | 40.95 | -1.67% | - |
| Nov 4, 2025 | 41.66 | 41.84 | 41.64 | 41.64 | 41.64 | -0.68% | - |
| Nov 3, 2025 | 41.93 | 41.93 | 41.93 | 41.93 | 41.73 | 0.26% | - |
| Oct 31, 2025 | 41.76 | 42.33 | 41.35 | 41.82 | 41.62 | -1.04% | - |
| Oct 30, 2025 | 41.61 | 42.26 | 41.49 | 42.26 | 42.05 | 1.53% | - |
| Oct 29, 2025 | 41.06 | 41.64 | 40.96 | 41.62 | 41.42 | 1.85% | - |
| Oct 28, 2025 | 39.96 | 40.99 | 39.96 | 40.87 | 40.67 | 1.81% | - |
| Oct 27, 2025 | 41.02 | 41.02 | 39.70 | 40.14 | 39.95 | -2.95% | - |
| Oct 24, 2025 | 42.02 | 42.02 | 41.36 | 41.36 | 41.16 | -0.67% | - |
| Oct 23, 2025 | 41.06 | 41.64 | 40.99 | 41.64 | 41.44 | 1.31% | - |
| Oct 22, 2025 | 40.45 | 41.10 | 40.45 | 41.10 | 40.90 | 4.09% | - |
| Oct 21, 2025 | 39.82 | 40.12 | 39.49 | 39.49 | 39.30 | 1.08% | - |
| Oct 20, 2025 | 38.86 | 39.07 | 38.85 | 39.07 | 38.88 | 1.40% | - |
| Oct 17, 2025 | 37.98 | 38.53 | 37.98 | 38.53 | 38.34 | 0.64% | - |
| Oct 16, 2025 | 38.25 | 38.61 | 38.21 | 38.28 | 38.10 | -0.76% | - |
| Oct 15, 2025 | 38.62 | 38.85 | 38.58 | 38.58 | 38.39 | 0.30% | - |
| Oct 14, 2025 | 39.14 | 39.14 | 38.46 | 38.46 | 38.28 | -2.11% | - |
| Oct 13, 2025 | 39.87 | 39.87 | 39.29 | 39.29 | 39.10 | -4.51% | - |
| Oct 10, 2025 | 41.47 | 41.47 | 41.04 | 41.15 | 40.95 | -0.34% | - |
| Oct 9, 2025 | 41.19 | 41.29 | 41.19 | 41.29 | 41.09 | - | - |
| Oct 8, 2025 | 41.91 | 41.91 | 41.29 | 41.29 | 41.09 | -0.70% | - |
| Oct 7, 2025 | 41.93 | 42.48 | 41.58 | 41.58 | 41.38 | -1.28% | - |
| Oct 6, 2025 | 41.69 | 42.12 | 41.69 | 42.12 | 41.91 | 1.68% | - |
| Oct 3, 2025 | 41.50 | 41.55 | 41.31 | 41.42 | 41.22 | 0.45% | - |
| Oct 2, 2025 | 41.24 | 41.24 | 40.86 | 41.24 | 41.04 | -0.18% | - |
| Oct 1, 2025 | 41.20 | 41.54 | 41.20 | 41.31 | 41.11 | -0.15% | - |
| Sep 30, 2025 | 42.97 | 42.97 | 41.37 | 41.37 | 41.17 | -3.35% | - |
| Sep 29, 2025 | 43.30 | 43.30 | 42.66 | 42.81 | 42.60 | -1.23% | - |
| Sep 26, 2025 | 43.00 | 43.34 | 42.83 | 43.34 | 43.13 | 1.48% | - |
| Sep 25, 2025 | 42.52 | 42.71 | 42.28 | 42.71 | 42.51 | 0.48% | - |
| Sep 24, 2025 | 41.68 | 42.51 | 41.68 | 42.51 | 42.30 | 1.07% | - |
| Sep 23, 2025 | 40.47 | 42.06 | 40.36 | 42.06 | 41.85 | 4.25% | - |
| Sep 22, 2025 | 40.32 | 40.53 | 39.82 | 40.34 | 40.15 | 1.95% | - |
| Sep 19, 2025 | 40.17 | 40.30 | 39.57 | 39.57 | 39.38 | -0.58% | - |
| Sep 18, 2025 | 39.57 | 39.84 | 39.40 | 39.80 | 39.61 | 0.15% | - |
| Sep 17, 2025 | 39.93 | 39.93 | 39.51 | 39.74 | 39.55 | 0.09% | - |
| Sep 16, 2025 | 39.31 | 39.71 | 39.24 | 39.71 | 39.52 | 0.57% | - |
| Sep 15, 2025 | 39.78 | 39.78 | 39.48 | 39.48 | 39.29 | -1.35% | - |
| Sep 12, 2025 | 39.93 | 40.20 | 39.93 | 40.02 | 39.83 | -0.21% | - |
| Sep 11, 2025 | 40.19 | 40.19 | 39.67 | 40.11 | 39.91 | 1.53% | - |
| Sep 10, 2025 | 38.97 | 39.50 | 38.90 | 39.50 | 39.31 | 1.24% | - |
| Sep 9, 2025 | 38.82 | 39.06 | 38.78 | 39.02 | 38.83 | 0.41% | - |
| Sep 8, 2025 | 39.06 | 39.42 | 38.86 | 38.86 | 38.67 | 0.94% | - |
| Sep 5, 2025 | 39.55 | 39.97 | 38.50 | 38.50 | 38.31 | -3.06% | - |
| Sep 4, 2025 | 38.64 | 39.71 | 38.64 | 39.71 | 39.52 | 3.16% | - |
| Sep 3, 2025 | 38.91 | 38.94 | 38.50 | 38.50 | 38.31 | -0.76% | - |
| Sep 2, 2025 | 38.89 | 38.89 | 38.73 | 38.79 | 38.61 | - | - |
| Sep 1, 2025 | 38.73 | 38.79 | 38.71 | 38.79 | 38.61 | -0.72% | - |
| Aug 29, 2025 | 38.83 | 39.07 | 38.76 | 39.07 | 38.88 | 1.41% | - |
| Aug 28, 2025 | 38.62 | 38.70 | 38.39 | 38.53 | 38.34 | 0.43% | - |
| Aug 27, 2025 | 38.02 | 38.42 | 37.86 | 38.36 | 38.18 | 1.01% | - |
| Aug 26, 2025 | 37.99 | 37.99 | 37.77 | 37.98 | 37.79 | 0.05% | - |
| Aug 25, 2025 | 38.23 | 38.23 | 37.96 | 37.96 | 37.77 | -0.11% | - |
| Aug 22, 2025 | 37.56 | 38.00 | 37.41 | 38.00 | 37.81 | 1.86% | - |
| Aug 21, 2025 | 36.82 | 37.30 | 36.82 | 37.30 | 37.12 | 1.26% | - |
| Aug 20, 2025 | 36.91 | 36.91 | 36.76 | 36.84 | 36.66 | -0.16% | - |
| Aug 19, 2025 | 36.67 | 36.90 | 36.51 | 36.90 | 36.72 | 0.04% | - |
| Aug 18, 2025 | 36.65 | 36.88 | 36.42 | 36.88 | 36.70 | -0.53% | - |
| Aug 15, 2025 | 37.36 | 37.36 | 37.07 | 37.08 | 36.90 | 0.93% | - |
| Aug 14, 2025 | 36.72 | 37.02 | 36.58 | 36.74 | 36.56 | 1.65% | - |
| Aug 13, 2025 | 36.39 | 36.46 | 36.14 | 36.14 | 35.97 | -1.46% | - |
| Aug 12, 2025 | 36.95 | 36.95 | 36.68 | 36.68 | 36.50 | 0.03% | - |
| Aug 11, 2025 | 37.22 | 37.24 | 36.67 | 36.67 | 36.49 | -1.13% | - |
| Aug 8, 2025 | 36.95 | 37.24 | 36.95 | 37.09 | 36.91 | -0.01% | - |
| Aug 7, 2025 | 37.30 | 37.79 | 37.09 | 37.09 | 36.91 | -1.16% | - |
| Aug 6, 2025 | 38.02 | 38.15 | 37.53 | 37.53 | 37.35 | -1.04% | - |
| Aug 5, 2025 | 37.79 | 37.92 | 37.70 | 37.92 | 37.74 | 0.60% | - |
| Aug 1, 2025 | 39.20 | 39.60 | 37.45 | 37.70 | 37.32 | -5.19% | 306 |
| Jul 31, 2025 | 39.63 | 39.76 | 39.55 | 39.76 | 39.36 | -0.08% | - |
| Jul 30, 2025 | 39.62 | 39.79 | 39.24 | 39.79 | 39.39 | 0.28% | - |
| Jul 29, 2025 | 39.88 | 40.30 | 39.65 | 39.68 | 39.28 | -0.24% | - |
| Jul 28, 2025 | 39.64 | 39.78 | 39.64 | 39.78 | 39.38 | 2.03% | - |
| Jul 25, 2025 | 39.09 | 39.29 | 38.96 | 38.99 | 38.59 | 2.08% | - |
| Jul 24, 2025 | 38.04 | 38.19 | 37.79 | 38.19 | 37.81 | 3.37% | 255 |
| Jul 23, 2025 | 34.53 | 36.95 | 34.53 | 36.95 | 36.58 | 8.52% | - |
| Jul 22, 2025 | 34.00 | 34.15 | 33.98 | 34.05 | 33.70 | -0.38% | - |
| Jul 21, 2025 | 34.13 | 34.21 | 34.13 | 34.18 | 33.83 | 1.35% | - |
| Jul 18, 2025 | 33.75 | 33.86 | 33.72 | 33.72 | 33.38 | 0.22% | 300 |