BAE Systems plc (FRA:BSPA)
Germany · Delayed Price · Currency is EUR 83.50
-3.50 (-4.02%)
Last updated: Jul 16, 2026, 8:02 AM CET
FRA:BSPA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16, 2026 | 83.50 | 83.50 | 83.50 | 83.50 | - | -4.02% | - |
| Jul 15, 2026 | 85.50 | 87.00 | 85.50 | 87.00 | 87.00 | 1.75% | 800 |
| Jul 14, 2026 | 85.50 | 85.50 | 85.50 | 85.50 | 85.50 | - | - |
| Jul 13, 2026 | 85.50 | 85.50 | 85.50 | 85.50 | 85.50 | -1.72% | - |
| Jul 10, 2026 | 87.00 | 87.00 | 87.00 | 87.00 | 87.00 | -2.79% | - |
| Jul 9, 2026 | 89.50 | 89.50 | 89.50 | 89.50 | 89.50 | -2.19% | - |
| Jul 8, 2026 | 91.50 | 91.50 | 91.50 | 91.50 | 91.50 | -1.08% | - |
| Jul 7, 2026 | 92.50 | 92.50 | 92.50 | 92.50 | 92.50 | -1.07% | - |
| Jul 6, 2026 | 92.00 | 93.50 | 92.00 | 93.50 | 93.50 | 2.19% | 37 |
| Jul 3, 2026 | 91.50 | 91.50 | 91.50 | 91.50 | 91.50 | 3.39% | 11 |
| Jul 2, 2026 | 86.00 | 88.50 | 86.00 | 88.50 | 88.50 | 5.36% | 16 |
| Jul 1, 2026 | 84.00 | 84.00 | 84.00 | 84.00 | 84.00 | 1.82% | - |
| Jun 30, 2026 | 82.50 | 82.50 | 82.50 | 82.50 | 82.50 | - | - |
| Jun 29, 2026 | 82.50 | 82.50 | 82.50 | 82.50 | 82.50 | 1.85% | - |
| Jun 26, 2026 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | -2.41% | - |
| Jun 25, 2026 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | -1.19% | - |
| Jun 24, 2026 | 83.50 | 84.00 | 83.50 | 84.00 | 84.00 | 2.44% | 3 |
| Jun 23, 2026 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | -2.96% | - |
| Jun 22, 2026 | 84.00 | 84.50 | 84.00 | 84.50 | 84.50 | 3.05% | 40 |
| Jun 19, 2026 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | -2.96% | - |
| Jun 18, 2026 | 84.50 | 84.50 | 84.50 | 84.50 | 84.50 | -1.74% | - |
| Jun 17, 2026 | 85.00 | 86.00 | 85.00 | 86.00 | 86.00 | 3.61% | 74 |
| Jun 16, 2026 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | -4.60% | - |
| Jun 15, 2026 | 87.00 | 87.00 | 87.00 | 87.00 | 87.00 | -3.87% | - |
| Jun 12, 2026 | 90.50 | 90.50 | 90.50 | 90.50 | 90.50 | 1.12% | - |
| Jun 11, 2026 | 89.50 | 89.50 | 89.50 | 89.50 | 89.50 | 0.56% | - |
| Jun 10, 2026 | 89.00 | 89.00 | 89.00 | 89.00 | 89.00 | - | - |
| Jun 9, 2026 | 89.00 | 89.00 | 89.00 | 89.00 | 89.00 | 1.14% | - |
| Jun 8, 2026 | 88.00 | 88.00 | 88.00 | 88.00 | 88.00 | - | - |
| Jun 5, 2026 | 88.00 | 88.00 | 88.00 | 88.00 | 88.00 | 1.15% | - |
| Jun 4, 2026 | 87.00 | 87.00 | 87.00 | 87.00 | 87.00 | -2.79% | 3 |
| Jun 3, 2026 | 87.50 | 90.00 | 87.50 | 89.50 | 89.50 | -0.56% | 3 |
| Jun 2, 2026 | 88.50 | 90.00 | 88.50 | 90.00 | 90.00 | -0.55% | 44 |
| Jun 1, 2026 | 93.50 | 93.50 | 90.50 | 90.50 | 90.50 | -4.74% | 2 |
| May 29, 2026 | 93.00 | 95.00 | 93.00 | 95.00 | 95.00 | 5.56% | 5 |
| May 28, 2026 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | -1.64% | - |
| May 27, 2026 | 91.50 | 91.50 | 91.50 | 91.50 | 91.50 | 0.55% | - |
| May 26, 2026 | 91.00 | 91.00 | 91.00 | 91.00 | 91.00 | -1.09% | - |
| May 25, 2026 | 92.00 | 92.00 | 92.00 | 92.00 | 92.00 | 2.79% | - |
| May 22, 2026 | 89.50 | 89.50 | 89.50 | 89.50 | 89.50 | 1.70% | - |
| May 21, 2026 | 88.00 | 88.00 | 88.00 | 88.00 | 88.00 | 1.15% | - |
| May 20, 2026 | 87.00 | 87.00 | 87.00 | 87.00 | 87.00 | 1.75% | - |
| May 19, 2026 | 85.50 | 85.50 | 85.50 | 85.50 | 85.50 | 1.18% | 13 |
| May 18, 2026 | 83.50 | 84.50 | 83.50 | 84.50 | 84.50 | -2.31% | 13 |
| May 15, 2026 | 87.50 | 87.50 | 86.50 | 86.50 | 86.50 | -1.70% | 6 |
| May 14, 2026 | 87.50 | 88.00 | 87.50 | 88.00 | 88.00 | 1.15% | 6 |
| May 13, 2026 | 87.00 | 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 |