Baker Hughes Company (ETR:68V)
Germany · Delayed Price · Currency is EUR 39.60
-0.24 (-0.59%)
Sep 19, 2025, 5:35 PM CET
Baker Hughes Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 39.94 | 39.94 | 39.60 | 39.60 | 39.60 | -0.58% | 92 |
| Sep 18, 2025 | 39.50 | 39.83 | 39.50 | 39.83 | 39.83 | 0.18% | 24 |
| Sep 17, 2025 | 39.76 | 39.76 | 39.76 | 39.76 | 39.76 | 0.05% | 64 |
| Sep 16, 2025 | 39.51 | 39.74 | 39.51 | 39.74 | 39.74 | 0.71% | 64 |
| Sep 15, 2025 | 39.89 | 39.89 | 39.46 | 39.46 | 39.46 | -1.20% | 266 |
| Sep 12, 2025 | 40.08 | 40.08 | 39.94 | 39.94 | 39.94 | -0.57% | 414 |
| Sep 11, 2025 | 40.37 | 40.37 | 40.17 | 40.17 | 40.17 | 1.67% | 16 |
| Sep 10, 2025 | 39.28 | 40.00 | 39.14 | 39.51 | 39.51 | 1.07% | 174 |
| Sep 9, 2025 | 38.13 | 39.09 | 38.13 | 39.09 | 39.09 | 0.67% | 756 |
| Sep 8, 2025 | 38.42 | 38.83 | 38.42 | 38.83 | 38.83 | -2.51% | 511 |
| Sep 5, 2025 | 39.83 | 39.83 | 39.83 | 39.83 | 39.83 | - | - |
| Sep 4, 2025 | 38.89 | 39.83 | 38.82 | 39.83 | 39.83 | 3.24% | 411 |
| Sep 3, 2025 | 38.93 | 38.93 | 38.37 | 38.58 | 38.58 | -0.49% | 193 |
| Sep 2, 2025 | 38.71 | 38.77 | 38.71 | 38.77 | 38.77 | -0.84% | 20 |
| Sep 1, 2025 | 39.10 | 39.10 | 39.10 | 39.10 | 39.10 | - | - |
| Aug 29, 2025 | 39.51 | 39.51 | 39.10 | 39.10 | 39.10 | 1.37% | 7 |
| Aug 28, 2025 | 38.57 | 38.57 | 38.57 | 38.57 | 38.57 | 0.57% | 123 |
| Aug 27, 2025 | 37.64 | 38.62 | 37.64 | 38.35 | 38.35 | 0.92% | 123 |
| Aug 26, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | -0.05% | 818 |
| Aug 25, 2025 | 38.83 | 38.83 | 37.98 | 38.02 | 38.02 | -0.11% | 818 |
| Aug 22, 2025 | 38.06 | 38.06 | 38.06 | 38.06 | 38.06 | 1.93% | 1,919 |
| Aug 21, 2025 | 36.12 | 37.34 | 36.12 | 37.34 | 37.34 | 1.52% | 1,919 |
| Aug 20, 2025 | 36.78 | 36.78 | 36.78 | 36.78 | 36.78 | -0.30% | 550 |
| Aug 19, 2025 | 36.89 | 36.89 | 36.89 | 36.89 | 36.89 | 0.16% | 550 |
| Aug 18, 2025 | 36.50 | 36.83 | 36.50 | 36.83 | 36.83 | -0.83% | 550 |
| Aug 15, 2025 | 36.80 | 37.14 | 36.80 | 37.14 | 37.14 | 1.09% | 106 |
| Aug 14, 2025 | 37.03 | 37.03 | 36.41 | 36.74 | 36.74 | 1.94% | 34 |
| Aug 13, 2025 | 36.04 | 36.04 | 36.04 | 36.04 | 36.04 | -1.80% | 277 |
| Aug 12, 2025 | 36.80 | 36.81 | 36.70 | 36.70 | 36.70 | 0.27% | 277 |
| Aug 11, 2025 | 37.07 | 37.07 | 36.57 | 36.60 | 36.60 | -1.27% | 120 |
| Aug 8, 2025 | 37.11 | 37.11 | 37.07 | 37.07 | 37.07 | 0.03% | 8 |
| Aug 7, 2025 | 37.10 | 37.20 | 37.06 | 37.06 | 37.06 | -1.36% | 75 |
| Aug 6, 2025 | 38.03 | 38.13 | 37.57 | 37.57 | 37.57 | -0.13% | 650 |
| Aug 5, 2025 | 37.62 | 37.62 | 37.62 | 37.62 | 37.62 | -0.56% | - |
| Aug 4, 2025 | 37.58 | 37.83 | 37.58 | 37.83 | 37.63 | -1.77% | 425 |
| Aug 1, 2025 | 38.67 | 38.67 | 38.51 | 38.51 | 38.31 | -3.10% | 370 |
| Jul 31, 2025 | 40.87 | 40.87 | 39.74 | 39.74 | 39.53 | -0.15% | 6 |
| Jul 30, 2025 | 39.81 | 39.81 | 39.80 | 39.80 | 39.59 | 0.15% | 155 |
| Jul 29, 2025 | 40.00 | 40.00 | 38.53 | 39.74 | 39.53 | -0.25% | 1,263 |
| Jul 28, 2025 | 39.57 | 39.84 | 39.57 | 39.84 | 39.63 | 2.18% | 316 |
| Jul 25, 2025 | 39.24 | 39.24 | 38.99 | 38.99 | 38.78 | 12.36% | 335 |
| Jul 24, 2025 | 34.70 | 34.70 | 34.70 | 34.70 | 34.49 | - | - |
| Jul 23, 2025 | 34.73 | 34.73 | 34.70 | 34.70 | 34.52 | 1.67% | 450 |
| Jul 22, 2025 | 33.61 | 34.13 | 33.61 | 34.13 | 33.95 | -0.12% | 6 |
| Jul 21, 2025 | 34.34 | 34.34 | 34.17 | 34.17 | 34.00 | 1.49% | 103 |
| Jul 18, 2025 | 34.05 | 34.05 | 33.67 | 33.67 | 33.50 | 0.06% | 108 |
| Jul 17, 2025 | 33.65 | 33.65 | 33.65 | 33.65 | 33.47 | 2.44% | - |
| Jul 16, 2025 | 33.78 | 33.78 | 32.85 | 32.85 | 32.68 | -3.58% | 421 |
| Jul 15, 2025 | 34.19 | 34.19 | 34.01 | 34.07 | 33.89 | -0.41% | 903 |
| Jul 14, 2025 | 34.56 | 34.56 | 34.21 | 34.21 | 34.03 | -1.55% | 3 |