Baker Hughes Company (VIE:BKR)
Austria · Delayed Price · Currency is EUR 43.30
-0.05 (-0.10%)
Last updated: Sep 29, 2025, 9:05 AM CET
Baker Hughes Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 43.00 | 43.34 | 42.83 | 43.34 | 43.34 | 1.48% | - |
| Sep 25, 2025 | 42.52 | 42.71 | 42.28 | 42.71 | 42.71 | 0.48% | - |
| Sep 24, 2025 | 41.68 | 42.51 | 41.68 | 42.51 | 42.51 | 1.07% | - |
| Sep 23, 2025 | 40.47 | 42.06 | 40.36 | 42.06 | 42.06 | 4.25% | - |
| Sep 22, 2025 | 40.32 | 40.53 | 39.82 | 40.34 | 40.34 | 1.95% | - |
| Sep 19, 2025 | 40.17 | 40.30 | 39.57 | 39.57 | 39.57 | -0.58% | - |
| Sep 18, 2025 | 39.57 | 39.84 | 39.40 | 39.80 | 39.80 | 0.15% | - |
| Sep 17, 2025 | 39.93 | 39.93 | 39.51 | 39.74 | 39.74 | 0.09% | - |
| Sep 16, 2025 | 39.31 | 39.71 | 39.24 | 39.71 | 39.71 | 0.57% | - |
| Sep 15, 2025 | 39.78 | 39.78 | 39.48 | 39.48 | 39.48 | -1.35% | - |
| Sep 12, 2025 | 39.93 | 40.20 | 39.93 | 40.02 | 40.02 | -0.21% | - |
| Sep 11, 2025 | 40.19 | 40.19 | 39.67 | 40.11 | 40.11 | 1.53% | - |
| Sep 10, 2025 | 38.97 | 39.50 | 38.90 | 39.50 | 39.50 | 1.24% | - |
| Sep 9, 2025 | 38.82 | 39.06 | 38.78 | 39.02 | 39.02 | 0.41% | - |
| Sep 8, 2025 | 39.06 | 39.42 | 38.86 | 38.86 | 38.86 | 0.94% | - |
| Sep 5, 2025 | 39.55 | 39.97 | 38.50 | 38.50 | 38.50 | -3.06% | - |
| Sep 4, 2025 | 38.64 | 39.71 | 38.64 | 39.71 | 39.71 | 3.16% | - |
| Sep 3, 2025 | 38.91 | 38.94 | 38.50 | 38.50 | 38.50 | -0.76% | - |
| Sep 2, 2025 | 38.89 | 38.89 | 38.73 | 38.79 | 38.79 | - | - |
| Sep 1, 2025 | 38.73 | 38.79 | 38.71 | 38.79 | 38.79 | -0.72% | - |
| Aug 29, 2025 | 38.83 | 39.07 | 38.76 | 39.07 | 39.07 | 1.41% | - |
| Aug 28, 2025 | 38.62 | 38.70 | 38.39 | 38.53 | 38.53 | 0.43% | - |
| Aug 27, 2025 | 38.02 | 38.42 | 37.86 | 38.36 | 38.36 | 1.01% | - |
| Aug 26, 2025 | 37.99 | 37.99 | 37.77 | 37.98 | 37.98 | 0.05% | - |
| Aug 25, 2025 | 38.23 | 38.23 | 37.96 | 37.96 | 37.96 | -0.11% | - |
| Aug 22, 2025 | 37.56 | 38.00 | 37.41 | 38.00 | 38.00 | 1.86% | - |
| Aug 21, 2025 | 36.82 | 37.30 | 36.82 | 37.30 | 37.30 | 1.26% | - |
| Aug 20, 2025 | 36.91 | 36.91 | 36.76 | 36.84 | 36.84 | -0.16% | - |
| Aug 19, 2025 | 36.67 | 36.90 | 36.51 | 36.90 | 36.90 | 0.04% | - |
| Aug 18, 2025 | 36.65 | 36.88 | 36.42 | 36.88 | 36.88 | -0.53% | - |
| Aug 15, 2025 | 37.36 | 37.36 | 37.07 | 37.08 | 37.08 | 0.93% | - |
| Aug 14, 2025 | 36.72 | 37.02 | 36.58 | 36.74 | 36.74 | 1.65% | - |
| Aug 13, 2025 | 36.39 | 36.46 | 36.14 | 36.14 | 36.14 | -1.46% | - |
| Aug 12, 2025 | 36.95 | 36.95 | 36.68 | 36.68 | 36.68 | 0.03% | - |
| Aug 11, 2025 | 37.22 | 37.24 | 36.67 | 36.67 | 36.67 | -1.13% | - |
| Aug 8, 2025 | 36.95 | 37.24 | 36.95 | 37.09 | 37.09 | -0.01% | - |
| Aug 7, 2025 | 37.30 | 37.79 | 37.09 | 37.09 | 37.09 | -1.16% | - |
| Aug 6, 2025 | 38.02 | 38.15 | 37.53 | 37.53 | 37.53 | -1.04% | - |
| Aug 5, 2025 | 37.79 | 37.92 | 37.70 | 37.92 | 37.92 | 0.60% | - |
| Aug 1, 2025 | 39.20 | 39.60 | 37.45 | 37.70 | 37.50 | -5.19% | 306 |
| Jul 31, 2025 | 39.63 | 39.76 | 39.55 | 39.76 | 39.55 | -0.08% | - |
| Jul 30, 2025 | 39.62 | 39.79 | 39.24 | 39.79 | 39.58 | 0.28% | - |
| Jul 29, 2025 | 39.88 | 40.30 | 39.65 | 39.68 | 39.47 | -0.24% | - |
| Jul 28, 2025 | 39.64 | 39.78 | 39.64 | 39.78 | 39.57 | 2.03% | - |
| Jul 25, 2025 | 39.09 | 39.29 | 38.96 | 38.99 | 38.78 | 2.08% | - |
| Jul 24, 2025 | 38.04 | 38.19 | 37.79 | 38.19 | 37.99 | 3.37% | 255 |
| Jul 23, 2025 | 34.53 | 36.95 | 34.53 | 36.95 | 36.75 | 8.52% | - |
| Jul 22, 2025 | 34.00 | 34.15 | 33.98 | 34.05 | 33.87 | -0.38% | - |
| Jul 21, 2025 | 34.13 | 34.21 | 34.13 | 34.18 | 34.00 | 1.35% | - |
| Jul 18, 2025 | 33.75 | 33.86 | 33.72 | 33.72 | 33.54 | 0.22% | 300 |