Skip to main content
logo
BAE Systems plc (ETR:BSP)
Germany flag Germany · Delayed Price · Currency is EUR
25.99
-0.02 (-0.08%)
Aug 18, 2026, 1:18 PM CET

ETR:BSP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 18, 202626.0126.0226.0126.02--0.42%46,343
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
Aug 7, 202625.9326.2425.7525.8425.840.74%58,952
Aug 6, 202625.3925.8725.3625.6525.651.62%78,635
Aug 5, 202625.9725.9725.2125.2425.24-0.79%68,603
Aug 4, 202625.5525.8225.4225.4425.442.83%137,144
Aug 3, 202624.6825.0824.5524.7424.741.02%99,309
Jul 31, 202624.1424.9524.1124.4924.492.51%99,428
Jul 30, 202623.5324.1823.4523.8923.891.83%139,670
Jul 29, 202623.6723.9423.2123.4623.46-0.89%93,673
Jul 28, 202623.6824.0123.5823.6723.671.33%143,620
Jul 27, 202623.4323.5322.8723.3623.361.30%101,071
Jul 24, 202622.8423.1522.8023.0623.060.22%32,632
Jul 23, 202622.7723.3622.6423.0123.011.90%35,310
Jul 22, 202622.3922.7422.3622.5822.581.39%40,087
Jul 21, 202622.7022.8621.8722.2722.271.04%109,013
Jul 20, 202622.2022.2622.0422.0422.04-0.36%60,114
Jul 17, 202621.5522.2421.4922.1222.122.50%102,693
Jul 16, 202621.1621.5821.1621.5821.580.56%57,478
Jul 15, 202621.3921.6121.3521.4621.46-0.56%50,402
Jul 14, 202621.6921.8721.3221.5821.58-0.55%71,866
Jul 13, 202621.8621.8921.6321.7021.70-0.50%35,033
Jul 10, 202621.6721.8121.5021.8121.810.65%35,754
Jul 9, 202622.6522.7121.6721.6721.67-3.73%103,774
Jul 8, 202623.0023.0022.4322.5122.51-2.51%105,158
Jul 7, 202623.7523.9323.0623.0923.09-2.04%74,675
Jul 6, 202623.2423.7723.2423.5723.572.39%142,993
Jul 3, 202623.2723.2722.8623.0223.02-1.07%42,501
Jul 2, 202622.0123.4422.0123.2723.276.45%155,330
Jul 1, 202621.4722.0421.4621.8621.862.58%82,107
Jun 30, 202621.1921.4521.0221.3121.311.57%174,190
Jun 29, 202620.7821.0220.6020.9820.98-0.05%42,287
Jun 26, 202620.7521.0120.3920.9920.990.77%94,325
Jun 25, 202621.0121.0420.4720.8320.83-0.62%106,091
Jun 24, 202621.0021.3320.7420.9620.96-0.99%85,078
Jun 23, 202621.0021.3020.9421.1721.170.81%63,510
Jun 22, 202621.0521.2220.7121.0021.00-1.78%99,308
Jun 19, 202621.5121.5721.3021.3821.381.33%46,725
Jun 18, 202621.5221.6321.0021.1021.10-2.31%92,161
Jun 17, 202621.6921.7721.4321.6021.600.09%36,502
Jun 16, 202621.6721.7621.4521.5821.581.65%71,955
Jun 15, 202621.9522.0921.1421.2321.23-4.63%273,430
Jun 12, 202622.0622.5821.9522.2622.26-1.85%108,519
Jun 11, 202622.6622.9522.4022.6822.680.62%90,060
Jun 10, 202622.5322.7922.3522.5422.540.71%68,542