BAE Systems plc (FRA:BSPA)
Germany · Delayed Price · Currency is EUR 87.50
+0.50 (0.57%)
Last updated: May 14, 2026, 8:07 AM CET
FRA:BSPA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2026 | 87.00 | 87.00 | 87.00 | 87.00 | - | 0.58% | - |
| May 12, 2026 | 86.50 | 86.50 | 86.50 | 86.50 | 86.50 | -1.70% | - |
| May 11, 2026 | 90.00 | 90.00 | 88.00 | 88.00 | 88.00 | -1.68% | 1,500 |
| May 8, 2026 | 91.00 | 91.00 | 89.50 | 89.50 | 89.50 | -3.76% | 230 |
| May 7, 2026 | 94.00 | 94.00 | 90.00 | 93.00 | 93.00 | -3.13% | 38 |
| May 6, 2026 | 96.50 | 96.50 | 96.00 | 96.00 | 96.00 | 3.78% | 10 |
| May 5, 2026 | 92.50 | 92.50 | 92.50 | 92.50 | 92.50 | -1.60% | - |
| May 4, 2026 | 94.00 | 94.00 | 94.00 | 94.00 | 94.00 | 2.17% | - |
| Apr 30, 2026 | 92.00 | 92.00 | 92.00 | 92.00 | 92.00 | -1.08% | - |
| Apr 29, 2026 | 93.00 | 93.00 | 93.00 | 93.00 | 93.00 | - | 10 |
| Apr 28, 2026 | 94.00 | 95.00 | 93.00 | 93.00 | 93.00 | - | 26 |
| Apr 27, 2026 | 93.00 | 93.00 | 93.00 | 93.00 | 93.00 | -2.62% | - |
| Apr 24, 2026 | 95.50 | 95.50 | 95.50 | 95.50 | 95.50 | - | - |
| Apr 23, 2026 | 95.50 | 95.50 | 95.50 | 95.50 | 94.49 | -3.05% | - |
| Apr 22, 2026 | 98.50 | 98.50 | 98.50 | 98.50 | 97.46 | -4.37% | - |
| Apr 21, 2026 | 103.00 | 103.00 | 103.00 | 103.00 | 101.91 | -0.96% | - |
| Apr 20, 2026 | 104.00 | 104.00 | 104.00 | 104.00 | 102.90 | 1.96% | 8 |
| Apr 17, 2026 | 102.00 | 102.00 | 102.00 | 102.00 | 100.92 | -0.97% | - |
| Apr 16, 2026 | 103.00 | 103.00 | 103.00 | 103.00 | 101.91 | 0.98% | - |
| Apr 15, 2026 | 102.00 | 102.00 | 102.00 | 102.00 | 100.92 | -0.97% | - |
| Apr 14, 2026 | 103.00 | 103.00 | 103.00 | 103.00 | 101.91 | - | - |
| Apr 13, 2026 | 102.00 | 103.00 | 102.00 | 103.00 | 101.91 | -0.96% | 82 |
| Apr 10, 2026 | 104.00 | 104.00 | 104.00 | 104.00 | 102.90 | -0.95% | - |
| Apr 9, 2026 | 105.00 | 105.00 | 105.00 | 105.00 | 103.89 | 1.94% | - |
| Apr 8, 2026 | 103.00 | 103.00 | 103.00 | 103.00 | 101.91 | -2.83% | - |
| Apr 7, 2026 | 106.00 | 106.00 | 106.00 | 106.00 | 104.88 | - | 100 |
| Apr 2, 2026 | 105.00 | 106.00 | 104.00 | 106.00 | 104.88 | 4.95% | 60 |
| Apr 1, 2026 | 101.00 | 101.00 | 101.00 | 101.00 | 99.93 | 1.00% | - |
| Mar 31, 2026 | 98.00 | 100.00 | 98.00 | 100.00 | 98.94 | 6.95% | 50 |
| Mar 30, 2026 | 93.50 | 93.50 | 93.50 | 93.50 | 92.51 | -3.61% | - |
| Mar 27, 2026 | 97.00 | 97.00 | 97.00 | 97.00 | 95.97 | 1.04% | - |
| Mar 26, 2026 | 98.50 | 98.50 | 96.00 | 96.00 | 94.98 | -2.04% | 267 |
| Mar 25, 2026 | 98.00 | 98.00 | 98.00 | 98.00 | 96.96 | - | - |
| Mar 24, 2026 | 98.00 | 98.00 | 98.00 | 98.00 | 96.96 | -3.92% | - |
| Mar 23, 2026 | 101.00 | 102.00 | 101.00 | 102.00 | 100.92 | -3.77% | 24 |
| Mar 20, 2026 | 106.00 | 106.00 | 106.00 | 106.00 | 104.88 | -0.93% | - |
| Mar 19, 2026 | 107.00 | 107.00 | 107.00 | 107.00 | 105.87 | -1.83% | 10 |
| Mar 18, 2026 | 109.00 | 109.00 | 109.00 | 109.00 | 107.85 | 0.93% | 100 |
| Mar 17, 2026 | 108.00 | 108.00 | 108.00 | 108.00 | 106.86 | 1.89% | 16 |
| Mar 16, 2026 | 109.00 | 109.00 | 106.00 | 106.00 | 104.88 | -1.85% | 8 |
| Mar 13, 2026 | 108.00 | 108.00 | 108.00 | 108.00 | 106.86 | 0.93% | 107 |
| Mar 12, 2026 | 103.00 | 107.00 | 103.00 | 107.00 | 105.87 | 2.88% | 410 |
| Mar 11, 2026 | 104.00 | 104.00 | 104.00 | 104.00 | 102.90 | -0.95% | - |
| Mar 10, 2026 | 104.00 | 105.00 | 104.00 | 105.00 | 103.89 | - | 430 |
| Mar 9, 2026 | 102.00 | 105.00 | 101.00 | 105.00 | 103.89 | 0.96% | 142 |
| Mar 6, 2026 | 99.50 | 104.00 | 99.50 | 104.00 | 102.90 | 2.97% | 270 |
| Mar 5, 2026 | 105.00 | 105.00 | 101.00 | 101.00 | 99.93 | -3.81% | 317 |
| Mar 4, 2026 | 102.00 | 105.00 | 102.00 | 105.00 | 103.89 | 3.96% | 688 |
| Mar 3, 2026 | 103.00 | 103.00 | 101.00 | 101.00 | 99.93 | -3.81% | 10 |
| Mar 2, 2026 | 101.00 | 105.00 | 101.00 | 105.00 | 103.89 | 8.81% | 1,638 |