BAE Systems plc (FRA:BSPA)
Germany · Delayed Price · Currency is EUR 81.00
-2.00 (-2.41%)
Last updated: Jun 26, 2026, 8:02 AM CET
FRA:BSPA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 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 |
| 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 | 1.07% | - |
| 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% | - |