BAE Systems plc (FRA:BSPA)
Germany · Delayed Price · Currency is EUR 106.00
+5.00 (4.95%)
Last updated: Apr 2, 2026, 1:27 PM CET
FRA:BSPA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 105.00 | 106.00 | 104.00 | 106.00 | 106.00 | 4.95% | 60 |
| Apr 1, 2026 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | 1.00% | - |
| Mar 31, 2026 | 98.00 | 100.00 | 98.00 | 100.00 | 100.00 | 6.95% | 50 |
| Mar 30, 2026 | 93.50 | 93.50 | 93.50 | 93.50 | 93.50 | -3.61% | - |
| Mar 27, 2026 | 97.00 | 97.00 | 97.00 | 97.00 | 97.00 | 1.04% | - |
| Mar 26, 2026 | 98.50 | 98.50 | 96.00 | 96.00 | 96.00 | -2.04% | 267 |
| Mar 25, 2026 | 98.00 | 98.00 | 98.00 | 98.00 | 98.00 | - | - |
| Mar 24, 2026 | 98.00 | 98.00 | 98.00 | 98.00 | 98.00 | -3.92% | - |
| Mar 23, 2026 | 101.00 | 102.00 | 101.00 | 102.00 | 102.00 | -3.77% | 24 |
| Mar 20, 2026 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | -0.93% | - |
| Mar 19, 2026 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | -1.83% | 10 |
| Mar 18, 2026 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | 0.93% | 100 |
| Mar 17, 2026 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | 1.89% | 16 |
| Mar 16, 2026 | 109.00 | 109.00 | 106.00 | 106.00 | 106.00 | -1.85% | 8 |
| Mar 13, 2026 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | 0.93% | 107 |
| Mar 12, 2026 | 103.00 | 107.00 | 103.00 | 107.00 | 107.00 | 2.88% | 410 |
| Mar 11, 2026 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | -0.95% | - |
| Mar 10, 2026 | 104.00 | 105.00 | 104.00 | 105.00 | 105.00 | - | 430 |
| Mar 9, 2026 | 102.00 | 105.00 | 101.00 | 105.00 | 105.00 | 0.96% | 142 |
| Mar 6, 2026 | 99.50 | 104.00 | 99.50 | 104.00 | 104.00 | 2.97% | 270 |
| Mar 5, 2026 | 105.00 | 105.00 | 101.00 | 101.00 | 101.00 | -3.81% | 317 |
| Mar 4, 2026 | 102.00 | 105.00 | 102.00 | 105.00 | 105.00 | 3.96% | 688 |
| Mar 3, 2026 | 103.00 | 103.00 | 101.00 | 101.00 | 101.00 | -3.81% | 10 |
| Mar 2, 2026 | 101.00 | 105.00 | 101.00 | 105.00 | 105.00 | 8.81% | 1,638 |
| Feb 27, 2026 | 96.50 | 96.50 | 96.50 | 96.50 | 96.50 | 0.52% | - |
| Feb 26, 2026 | 96.50 | 96.50 | 96.00 | 96.00 | 96.00 | -2.54% | 10 |
| Feb 25, 2026 | 98.50 | 98.50 | 98.50 | 98.50 | 98.50 | 0.51% | - |
| Feb 24, 2026 | 98.00 | 98.00 | 98.00 | 98.00 | 98.00 | 0.51% | 50 |
| Feb 23, 2026 | 98.50 | 99.50 | 97.50 | 97.50 | 97.50 | -1.52% | 107 |
| Feb 20, 2026 | 98.50 | 100.00 | 98.50 | 99.00 | 99.00 | 2.59% | 43 |
| Feb 19, 2026 | 96.50 | 96.50 | 96.50 | 96.50 | 96.50 | -1.03% | - |
| Feb 18, 2026 | 93.50 | 98.00 | 93.50 | 97.50 | 97.50 | 4.28% | 153 |
| Feb 17, 2026 | 93.00 | 93.50 | 93.00 | 93.50 | 93.50 | 3.31% | 15 |
| Feb 16, 2026 | 90.50 | 90.50 | 90.50 | 90.50 | 90.50 | 4.02% | - |
| Feb 13, 2026 | 87.00 | 87.00 | 87.00 | 87.00 | 87.00 | -2.79% | - |
| Feb 12, 2026 | 89.50 | 89.50 | 89.50 | 89.50 | 89.50 | 1.70% | - |
| Feb 11, 2026 | 87.50 | 88.00 | 87.50 | 88.00 | 88.00 | -2.22% | 450 |
| Feb 10, 2026 | 89.00 | 90.00 | 89.00 | 90.00 | 90.00 | 2.27% | 50 |
| Feb 9, 2026 | 86.50 | 88.00 | 86.50 | 88.00 | 88.00 | 1.73% | 270 |
| Feb 6, 2026 | 84.50 | 86.50 | 84.50 | 86.50 | 86.50 | 2.37% | 8 |
| Feb 5, 2026 | 85.00 | 85.00 | 84.50 | 84.50 | 84.50 | -5.06% | 98 |
| Feb 4, 2026 | 89.50 | 91.00 | 89.00 | 89.00 | 89.00 | -1.66% | 38 |
| Feb 3, 2026 | 89.50 | 90.50 | 89.50 | 90.50 | 90.50 | 0.56% | 37 |
| Feb 2, 2026 | 89.00 | 90.00 | 89.00 | 90.00 | 90.00 | -1.64% | 20 |
| Jan 30, 2026 | 91.00 | 91.50 | 91.00 | 91.50 | 91.50 | 1.67% | 45 |
| Jan 29, 2026 | 92.00 | 92.00 | 90.00 | 90.00 | 90.00 | -4.26% | 100 |
| Jan 28, 2026 | 92.50 | 94.00 | 92.50 | 94.00 | 94.00 | 1.62% | 100 |
| Jan 27, 2026 | 91.00 | 92.50 | 91.00 | 92.50 | 92.50 | -0.54% | 19 |
| Jan 26, 2026 | 93.00 | 93.00 | 93.00 | 93.00 | 93.00 | 2.76% | 25 |
| Jan 23, 2026 | 90.50 | 90.50 | 90.50 | 90.50 | 90.50 | -0.55% | - |