BAE Systems plc (FRA:BSP)
Germany · Delayed Price · Currency is EUR 23.34
+0.63 (2.77%)
At close: Sep 15, 2026
FRA:BSP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 14, 2026 | 22.17 | 22.71 | 22.17 | 22.71 | 22.71 | 0.98% | 295 |
| Sep 11, 2026 | 22.22 | 22.49 | 22.22 | 22.49 | 22.49 | -0.35% | 800 |
| Sep 10, 2026 | 22.00 | 23.11 | 22.00 | 22.57 | 22.57 | 2.54% | 9,243 |
| Sep 9, 2026 | 22.58 | 22.58 | 22.01 | 22.01 | 22.01 | -1.57% | 430 |
| Sep 8, 2026 | 22.40 | 22.77 | 22.36 | 22.36 | 22.36 | -2.19% | 60 |
| Sep 7, 2026 | 22.68 | 22.86 | 22.68 | 22.86 | 22.86 | -0.61% | 1,555 |
| Sep 4, 2026 | 22.89 | 23.00 | 22.40 | 23.00 | 23.00 | -0.86% | 422 |
| Sep 3, 2026 | 22.94 | 23.20 | 22.87 | 23.20 | 23.20 | 0.87% | 95 |
| Sep 2, 2026 | 23.36 | 23.36 | 23.00 | 23.00 | 23.00 | -3.08% | 175 |
| Sep 1, 2026 | 23.35 | 23.73 | 23.35 | 23.73 | 23.73 | 1.50% | 399 |
| Aug 31, 2026 | 23.65 | 23.68 | 23.38 | 23.38 | 23.38 | -2.13% | 210 |
| Aug 28, 2026 | 24.30 | 24.30 | 23.80 | 23.89 | 23.89 | -2.49% | 446 |
| Aug 27, 2026 | 24.32 | 24.50 | 24.05 | 24.50 | 24.50 | 1.24% | 3,750 |
| Aug 26, 2026 | 24.47 | 24.47 | 24.20 | 24.20 | 24.20 | -2.42% | 120 |
| Aug 25, 2026 | 24.48 | 24.80 | 24.48 | 24.80 | 24.80 | 0.61% | 89 |
| Aug 24, 2026 | 24.75 | 24.75 | 24.51 | 24.65 | 24.65 | -0.44% | 1,965 |
| Aug 21, 2026 | 24.87 | 24.87 | 24.72 | 24.76 | 24.76 | -2.52% | 95 |
| Aug 20, 2026 | 24.88 | 25.40 | 24.80 | 25.40 | 25.40 | 2.38% | 240 |
| Aug 19, 2026 | 25.50 | 25.83 | 24.81 | 24.81 | 24.81 | -4.58% | 731 |
| Aug 18, 2026 | 25.25 | 26.14 | 25.25 | 26.00 | 26.00 | -1.52% | 7,755 |
| Aug 17, 2026 | 26.25 | 26.55 | 26.21 | 26.40 | 26.40 | 1.38% | 1,951 |
| Aug 14, 2026 | 25.89 | 26.59 | 25.89 | 26.04 | 26.04 | -1.36% | 1,552 |
| Aug 13, 2026 | 26.42 | 26.60 | 26.40 | 26.40 | 26.40 | -0.15% | 515 |
| Aug 12, 2026 | 26.02 | 26.50 | 26.02 | 26.44 | 26.44 | 2.05% | 610 |
| Aug 11, 2026 | 26.11 | 26.24 | 25.91 | 25.91 | 25.91 | -1.48% | 898 |
| Aug 10, 2026 | 25.47 | 26.30 | 25.47 | 26.30 | 26.30 | 1.19% | 1,581 |
| Aug 7, 2026 | 25.99 | 26.14 | 25.78 | 25.99 | 25.99 | 1.72% | 2,984 |
| Aug 6, 2026 | 24.96 | 25.81 | 24.96 | 25.55 | 25.55 | 2.20% | 320 |
| Aug 5, 2026 | 25.39 | 25.58 | 25.00 | 25.00 | 25.00 | -0.40% | 1,428 |
| Aug 4, 2026 | 24.72 | 25.80 | 24.72 | 25.10 | 25.10 | -1.14% | 5,746 |
| Aug 3, 2026 | 24.91 | 25.39 | 24.67 | 25.39 | 25.39 | 4.10% | 1,230 |
| Jul 31, 2026 | 23.98 | 24.97 | 23.98 | 24.39 | 24.39 | 3.35% | 1,060 |
| Jul 30, 2026 | 23.18 | 23.92 | 23.18 | 23.60 | 23.60 | 1.07% | 1,601 |
| Jul 29, 2026 | 23.96 | 23.96 | 23.30 | 23.35 | 23.35 | -1.68% | 1,959 |
| Jul 28, 2026 | 23.26 | 23.93 | 23.26 | 23.75 | 23.75 | 1.06% | 1,877 |
| Jul 27, 2026 | 22.81 | 23.50 | 22.81 | 23.50 | 23.50 | 2.75% | 900 |
| Jul 24, 2026 | 22.78 | 22.87 | 22.78 | 22.87 | 22.87 | -2.64% | 624 |
| Jul 23, 2026 | 22.50 | 23.49 | 22.50 | 23.49 | 23.49 | 0.86% | 927 |
| Jul 22, 2026 | 22.29 | 23.29 | 22.29 | 23.29 | 23.29 | 4.16% | 137 |
| Jul 21, 2026 | 22.00 | 22.84 | 22.00 | 22.36 | 22.36 | 1.13% | 35 |
| Jul 20, 2026 | 21.95 | 22.11 | 21.95 | 22.11 | 22.11 | -3.20% | 126 |
| Jul 17, 2026 | 21.26 | 22.84 | 21.26 | 22.84 | 22.84 | 6.88% | 395 |
| Jul 16, 2026 | 21.29 | 21.40 | 21.29 | 21.37 | 21.37 | -0.42% | 1,095 |
| Jul 15, 2026 | 21.46 | 21.46 | 21.46 | 21.46 | 21.46 | -0.60% | - |
| Jul 14, 2026 | 21.57 | 21.65 | 21.28 | 21.59 | 21.59 | -0.96% | 1,568 |
| Jul 13, 2026 | 21.34 | 21.82 | 21.34 | 21.80 | 21.80 | 0.65% | 809 |
| Jul 10, 2026 | 21.60 | 21.66 | 21.60 | 21.66 | 21.66 | -2.74% | 195 |
| Jul 9, 2026 | 23.08 | 23.08 | 22.27 | 22.27 | 22.27 | 0.04% | 140 |
| Jul 8, 2026 | 22.86 | 22.86 | 22.26 | 22.26 | 22.26 | -4.46% | 605 |
| Jul 7, 2026 | 23.80 | 23.81 | 23.30 | 23.30 | 23.30 | 2.64% | 1,865 |