Bilfinger SE (BIT:1GBF)
Italy
· Delayed Price · Currency is EUR 97.95
+1.40 (1.45%)
At close: Dec 5, 2025
Bilfinger SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 102.20 | 102.20 | 102.20 | 96.55 | 96.55 | 0.05% | 9 |
| Dec 3, 2025 | 96.50 | 96.50 | 96.50 | 96.50 | 96.50 | 0.21% | - |
| Dec 2, 2025 | 96.30 | 96.30 | 96.30 | 96.30 | 96.30 | 2.34% | - |
| Dec 1, 2025 | 102.20 | 102.20 | 102.20 | 94.10 | 94.10 | -5.71% | 9 |
| Nov 28, 2025 | 99.80 | 99.80 | 99.80 | 99.80 | 99.80 | 2.20% | - |
| Nov 27, 2025 | 97.65 | 97.65 | 97.65 | 97.65 | 97.65 | 1.09% | - |
| Nov 26, 2025 | 96.60 | 96.60 | 96.60 | 96.60 | 96.60 | -4.64% | - |
| Nov 25, 2025 | 101.30 | 101.30 | 101.30 | 101.30 | 101.30 | 8.40% | - |
| Nov 24, 2025 | 93.45 | 93.45 | 93.45 | 93.45 | 93.45 | 0.70% | - |
| Nov 21, 2025 | 92.80 | 92.80 | 92.80 | 92.80 | 92.80 | -3.48% | - |
| Nov 20, 2025 | 96.15 | 96.15 | 96.15 | 96.15 | 96.15 | - | - |
| Nov 19, 2025 | 96.15 | 96.15 | 96.15 | 96.15 | 96.15 | -1.03% | - |
| Nov 18, 2025 | 97.15 | 97.15 | 97.15 | 97.15 | 97.15 | -2.12% | - |
| Nov 17, 2025 | 99.25 | 99.25 | 99.25 | 99.25 | 99.25 | 0.71% | - |
| Nov 14, 2025 | 98.55 | 98.55 | 98.55 | 98.55 | 98.55 | -2.23% | - |
| Nov 13, 2025 | 100.80 | 100.80 | 100.80 | 100.80 | 100.80 | 11.50% | - |
| Nov 12, 2025 | 90.40 | 90.40 | 90.40 | 90.40 | 90.40 | -0.28% | - |
| Nov 11, 2025 | 90.65 | 90.65 | 90.65 | 90.65 | 90.65 | -1.15% | - |
| Nov 10, 2025 | 91.70 | 91.70 | 91.70 | 91.70 | 91.70 | 0.60% | - |
| Nov 7, 2025 | 91.15 | 91.15 | 91.15 | 91.15 | 91.15 | -0.82% | - |
| Nov 6, 2025 | 91.90 | 91.90 | 91.90 | 91.90 | 91.90 | -2.03% | - |
| Nov 5, 2025 | 93.80 | 93.80 | 93.80 | 93.80 | 93.80 | -0.95% | - |
| Nov 4, 2025 | 94.70 | 94.70 | 94.70 | 94.70 | 94.70 | 0.11% | - |
| Nov 3, 2025 | 94.60 | 94.60 | 94.60 | 94.60 | 94.60 | -0.73% | - |
| Oct 31, 2025 | 95.30 | 95.30 | 95.30 | 95.30 | 95.30 | -2.95% | - |
| Oct 30, 2025 | 98.20 | 98.20 | 98.20 | 98.20 | 98.20 | 1.71% | - |
| Oct 29, 2025 | 96.55 | 96.55 | 96.55 | 96.55 | 96.55 | -0.10% | - |
| Oct 28, 2025 | 96.65 | 96.65 | 96.65 | 96.65 | 96.65 | -1.43% | - |
| Oct 27, 2025 | 98.05 | 98.05 | 98.05 | 98.05 | 98.05 | 2.24% | - |
| Oct 24, 2025 | 95.90 | 95.90 | 95.90 | 95.90 | 95.90 | 1.70% | - |
| Oct 23, 2025 | 94.30 | 94.30 | 94.30 | 94.30 | 94.30 | -1.15% | - |
| Oct 22, 2025 | 95.40 | 95.40 | 95.40 | 95.40 | 95.40 | -1.45% | - |
| Oct 21, 2025 | 99.00 | 99.00 | 99.00 | 96.80 | 96.80 | -0.15% | 150 |
| Oct 20, 2025 | 96.95 | 96.95 | 96.95 | 96.95 | 96.95 | 1.89% | - |
| Oct 17, 2025 | 95.15 | 95.15 | 95.15 | 95.15 | 95.15 | -3.35% | - |
| Oct 16, 2025 | 98.45 | 98.45 | 98.45 | 98.45 | 98.45 | -3.39% | - |
| Oct 15, 2025 | 101.90 | 101.90 | 101.90 | 101.90 | 101.90 | 0.49% | - |
| Oct 14, 2025 | 101.40 | 101.40 | 101.40 | 101.40 | 101.40 | -0.39% | - |
| Oct 13, 2025 | 101.80 | 101.80 | 101.80 | 101.80 | 101.80 | -0.97% | - |
| Oct 10, 2025 | 102.80 | 102.80 | 102.80 | 102.80 | 102.80 | 1.48% | - |
| Oct 9, 2025 | 102.00 | 102.00 | 102.00 | 101.30 | 101.30 | 1.50% | 83 |
| Oct 8, 2025 | 99.80 | 99.80 | 99.80 | 99.80 | 99.80 | 1.37% | - |
| Oct 7, 2025 | 98.45 | 98.45 | 98.45 | 98.45 | 98.45 | 4.18% | - |
| Oct 6, 2025 | 94.50 | 94.50 | 94.50 | 94.50 | 94.50 | -0.42% | - |
| Oct 3, 2025 | 91.45 | 91.45 | 91.45 | 94.90 | 94.90 | -0.68% | 10 |
| Oct 2, 2025 | 95.55 | 95.55 | 95.55 | 95.55 | 95.55 | 2.80% | - |
| Oct 1, 2025 | 92.95 | 92.95 | 92.95 | 92.95 | 92.95 | -0.16% | - |
| Sep 30, 2025 | 93.10 | 93.10 | 93.10 | 93.10 | 93.10 | 0.16% | - |
| Sep 29, 2025 | 92.95 | 92.95 | 92.95 | 92.95 | 92.95 | -0.96% | - |
| Sep 26, 2025 | 93.85 | 93.85 | 93.85 | 93.85 | 93.85 | 1.08% | - |