Skip to main content
logo
BAE Systems plc (ETR:BSP)
Germany flag Germany · Delayed Price · Currency is EUR
23.61
+0.61 (2.65%)
Oct 16, 2026, 6:07 PM CET

ETR:BSP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 16, 202623.0223.6322.9623.6123.613.10%74,373
Oct 15, 202622.4223.0422.4222.9022.901.73%74,373
Oct 14, 202622.0622.6122.0222.5122.512.09%38,978
Oct 13, 202622.2622.4122.0322.0522.05-1.25%31,338
Oct 12, 202622.1322.4822.0622.3322.331.55%62,056
Oct 9, 202621.5621.9921.5621.9921.991.62%33,045
Oct 8, 202621.2721.7521.2321.6421.640.56%30,242
Oct 7, 202621.9822.1121.5121.5221.52-1.69%52,704
Oct 6, 202622.6722.7221.7021.8921.89-4.03%75,543
Oct 5, 202622.6622.9722.4522.8122.810.66%57,776
Oct 2, 202622.9023.1022.6622.6622.66-0.57%33,554
Oct 1, 202623.0023.0222.6222.7922.79-0.52%51,421
Sep 30, 202623.0223.1222.7322.9122.910.88%42,253
Sep 29, 202622.8323.0922.6722.7122.71-1.05%38,003
Sep 28, 202622.9723.2722.8622.9522.950.22%48,279
Sep 25, 202622.9723.1222.7722.9022.90-0.69%45,315
Sep 24, 202623.3923.4523.0623.0623.06-2.45%35,307
Sep 23, 202623.5923.7123.1823.6423.641.46%72,724
Sep 22, 202623.8723.9223.2123.3023.30-2.47%57,242
Sep 21, 202623.6023.8923.5723.8923.891.19%80,134
Sep 18, 202623.7924.0023.6123.6123.61-0.38%50,688
Sep 17, 202623.8924.1123.6423.7023.700.64%71,988
Sep 16, 202623.3923.7623.3123.5523.551.55%88,754
Sep 15, 202622.6923.3022.5923.1923.192.07%75,296
Sep 14, 202622.4022.8022.3822.7222.722.67%53,901
Sep 11, 202622.3922.6121.7822.1322.13-0.81%84,866
Sep 10, 202622.0322.3821.9122.3122.311.00%23,678
Sep 9, 202622.3022.4922.0922.0922.09-2.52%32,372
Sep 8, 202622.7122.9122.5722.6622.66-0.13%26,648
Sep 7, 202622.8923.0022.6922.6922.69-0.70%33,096
Sep 4, 202623.0123.0822.7622.8522.85-0.82%27,097
Sep 3, 202623.1023.1022.8223.0423.04-0.48%41,997
Sep 2, 202623.5723.5723.0723.1523.15-1.78%57,025
Sep 1, 202623.2723.9023.2723.5723.570.68%66,987
Aug 31, 202624.1824.1823.1423.4123.41-2.09%37,836
Aug 28, 202624.1624.2323.7723.9123.91-2.49%70,733
Aug 27, 202624.3824.7324.0924.5224.520.29%29,853
Aug 26, 202624.4624.6624.1724.4524.45-1.01%54,472
Aug 25, 202624.6624.8324.5224.7024.70-31,120
Aug 24, 202624.7924.8724.4724.7024.70-0.52%35,505
Aug 21, 202624.7524.9424.7224.8324.83-1.08%45,235
Aug 20, 202625.0025.4024.9625.1025.10-0.40%27,397
Aug 19, 202625.9726.1525.2025.2025.20-2.89%52,762
Aug 18, 202626.0926.2025.8025.9525.95-0.69%60,477
Aug 17, 202626.3826.5326.1326.1326.13-0.99%46,343
Aug 14, 202626.2826.6126.2826.3926.390.76%33,206
Aug 13, 202626.6726.7526.1926.1926.19-1.10%42,890
Aug 12, 202626.2626.6726.2426.4826.481.22%39,017
Aug 11, 202626.1026.3326.0826.1626.16-0.65%76,672
Aug 10, 202625.8726.4025.7926.3326.331.90%75,814