BAE Systems plc (FRA:BSPA)
Germany · Delayed Price · Currency is EUR 90.50
+2.18 (2.47%)
At close: Oct 23, 2026
FRA:BSPA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 90.50 | 90.50 | 90.50 | 90.50 | 90.50 | 2.47% | - |
| Oct 22, 2026 | 89.00 | 89.00 | 89.00 | 89.00 | 88.32 | -2.20% | - |
| Oct 21, 2026 | 91.00 | 91.00 | 91.00 | 91.00 | 90.30 | - | - |
| Oct 20, 2026 | 91.00 | 91.00 | 91.00 | 91.00 | 90.30 | -3.19% | - |
| Oct 19, 2026 | 94.00 | 94.00 | 94.00 | 94.00 | 93.28 | 3.87% | - |
| Oct 16, 2026 | 90.50 | 90.50 | 90.50 | 90.50 | 89.81 | 2.26% | - |
| Oct 15, 2026 | 88.50 | 88.50 | 88.50 | 88.50 | 87.82 | 2.31% | - |
| Oct 14, 2026 | 86.50 | 86.50 | 86.50 | 86.50 | 85.84 | -1.70% | - |
| Oct 13, 2026 | 88.00 | 88.00 | 88.00 | 88.00 | 87.33 | -2.22% | - |
| Oct 12, 2026 | 86.50 | 90.00 | 86.50 | 90.00 | 89.31 | 4.65% | 100 |
| Oct 9, 2026 | 86.00 | 86.00 | 86.00 | 86.00 | 85.34 | 1.18% | - |
| Oct 8, 2026 | 85.00 | 85.00 | 85.00 | 85.00 | 84.35 | -1.73% | - |
| Oct 7, 2026 | 86.50 | 86.50 | 86.50 | 86.50 | 85.84 | -1.70% | - |
| Oct 6, 2026 | 90.50 | 90.50 | 88.00 | 88.00 | 87.33 | -3.30% | 100 |
| Oct 5, 2026 | 91.00 | 91.00 | 91.00 | 91.00 | 90.30 | 0.55% | - |
| Oct 2, 2026 | 90.50 | 90.50 | 90.50 | 90.50 | 89.81 | -0.55% | - |
| Oct 1, 2026 | 91.00 | 91.00 | 91.00 | 91.00 | 90.30 | 0.55% | 30 |
| Sep 30, 2026 | 90.50 | 90.50 | 90.50 | 90.50 | 89.81 | 0.56% | - |
| Sep 29, 2026 | 90.00 | 90.00 | 90.00 | 90.00 | 89.31 | -1.64% | - |
| Sep 28, 2026 | 91.50 | 91.50 | 91.50 | 91.50 | 90.80 | -0.54% | 34 |
| Sep 25, 2026 | 92.00 | 92.00 | 92.00 | 92.00 | 91.29 | -1.60% | - |
| Sep 24, 2026 | 93.50 | 93.50 | 93.50 | 93.50 | 92.78 | -0.53% | - |
| Sep 23, 2026 | 92.00 | 94.00 | 92.00 | 94.00 | 93.28 | 0.53% | 1 |
| Sep 22, 2026 | 92.50 | 93.50 | 92.50 | 93.50 | 92.78 | 2.19% | 5 |
| Sep 21, 2026 | 91.50 | 91.50 | 91.50 | 91.50 | 90.80 | - | - |
| Sep 18, 2026 | 91.50 | 91.50 | 91.50 | 91.50 | 90.80 | -4.19% | - |
| Sep 17, 2026 | 91.50 | 95.50 | 91.50 | 95.50 | 94.77 | 6.11% | 36 |
| Sep 16, 2026 | 90.00 | 90.00 | 90.00 | 90.00 | 89.31 | 1.69% | - |
| Sep 15, 2026 | 88.50 | 88.50 | 88.50 | 88.50 | 87.82 | 3.51% | - |
| Sep 14, 2026 | 85.50 | 85.50 | 85.50 | 85.50 | 84.84 | -3.39% | - |
| Sep 11, 2026 | 88.50 | 88.50 | 88.50 | 88.50 | 87.82 | - | - |
| Sep 10, 2026 | 89.00 | 89.00 | 88.50 | 88.50 | 87.82 | -1.12% | 5 |
| Sep 9, 2026 | 89.50 | 89.50 | 89.50 | 89.50 | 88.81 | 0.56% | - |
| Sep 8, 2026 | 89.00 | 89.00 | 89.00 | 89.00 | 88.32 | -1.11% | - |
| Sep 7, 2026 | 90.00 | 90.00 | 90.00 | 90.00 | 89.31 | -1.10% | - |
| Sep 4, 2026 | 91.00 | 91.00 | 91.00 | 91.00 | 90.30 | - | - |
| Sep 3, 2026 | 91.00 | 91.00 | 91.00 | 91.00 | 90.30 | -1.62% | - |
| Sep 2, 2026 | 92.50 | 92.50 | 92.50 | 92.50 | 91.79 | 1.09% | - |
| Sep 1, 2026 | 91.50 | 91.50 | 91.50 | 91.50 | 90.80 | -4.69% | - |
| Aug 31, 2026 | 96.00 | 96.00 | 96.00 | 96.00 | 95.26 | - | 2 |
| Aug 28, 2026 | 96.00 | 96.00 | 96.00 | 96.00 | 95.26 | -2.04% | - |
| Aug 27, 2026 | 94.50 | 98.00 | 94.50 | 98.00 | 97.25 | 1.03% | 50 |
| Aug 26, 2026 | 96.50 | 97.00 | 96.50 | 97.00 | 96.26 | 1.04% | 5 |
| Aug 25, 2026 | 96.00 | 96.00 | 96.00 | 96.00 | 95.26 | - | - |
| Aug 24, 2026 | 96.00 | 96.00 | 96.00 | 96.00 | 95.26 | -0.52% | - |
| Aug 21, 2026 | 96.50 | 96.50 | 96.50 | 96.50 | 95.76 | 0.52% | - |
| Aug 20, 2026 | 96.00 | 96.00 | 96.00 | 96.00 | 95.26 | -2.54% | - |
| Aug 19, 2026 | 98.50 | 98.50 | 98.50 | 98.50 | 97.75 | 0.51% | - |
| Aug 18, 2026 | 98.00 | 98.00 | 98.00 | 98.00 | 97.25 | -3.92% | - |
| Aug 17, 2026 | 105.00 | 105.00 | 102.00 | 102.00 | 101.22 | -2.86% | 10 |