Bilfinger SE (ETR:GBF)
Germany
· Delayed Price · Currency is EUR 93.20
+1.00 (1.08%)
Sep 26, 2025, 5:35 PM CET
Bilfinger SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 92.40 | 93.90 | 92.40 | 93.20 | 93.20 | 1.08% | 51,474 |
| Sep 25, 2025 | 94.65 | 94.65 | 91.15 | 92.20 | 92.20 | -3.00% | 76,897 |
| Sep 24, 2025 | 97.35 | 97.70 | 95.05 | 95.05 | 95.05 | -1.91% | 105,597 |
| Sep 23, 2025 | 97.50 | 97.65 | 95.45 | 96.90 | 96.90 | -0.05% | 66,603 |
| Sep 22, 2025 | 96.40 | 97.30 | 96.05 | 96.95 | 96.95 | 0.52% | 75,240 |
| Sep 19, 2025 | 95.45 | 96.45 | 94.40 | 96.45 | 96.45 | 1.42% | 285,114 |
| Sep 18, 2025 | 95.00 | 97.30 | 93.30 | 95.10 | 95.10 | 1.01% | 136,440 |
| Sep 17, 2025 | 93.55 | 94.90 | 93.25 | 94.15 | 94.15 | 0.64% | 82,492 |
| Sep 16, 2025 | 95.40 | 95.40 | 93.10 | 93.55 | 93.55 | -1.94% | 63,062 |
| Sep 15, 2025 | 94.00 | 95.40 | 93.10 | 95.40 | 95.40 | 1.92% | 72,332 |
| Sep 12, 2025 | 91.20 | 94.10 | 90.70 | 93.60 | 93.60 | 2.86% | 76,253 |
| Sep 11, 2025 | 91.20 | 91.95 | 90.70 | 91.00 | 91.00 | - | 50,943 |
| Sep 10, 2025 | 92.00 | 92.65 | 91.00 | 91.00 | 91.00 | -0.71% | 49,555 |
| Sep 9, 2025 | 92.00 | 93.20 | 90.75 | 91.65 | 91.65 | -0.43% | 59,941 |
| Sep 8, 2025 | 92.20 | 93.45 | 91.40 | 92.05 | 92.05 | 0.44% | 81,998 |
| Sep 5, 2025 | 90.05 | 92.70 | 89.90 | 91.65 | 91.65 | 1.95% | 126,708 |
| Sep 4, 2025 | 89.65 | 90.00 | 88.30 | 89.90 | 89.90 | 0.17% | 86,979 |
| Sep 3, 2025 | 87.10 | 89.80 | 87.10 | 89.75 | 89.75 | 3.46% | 134,887 |
| Sep 2, 2025 | 87.80 | 87.85 | 84.85 | 86.75 | 86.75 | -1.36% | 123,737 |
| Sep 1, 2025 | 88.90 | 89.30 | 87.60 | 87.95 | 87.95 | -0.68% | 62,404 |
| Aug 29, 2025 | 88.60 | 89.85 | 87.95 | 88.55 | 88.55 | -0.51% | 93,222 |
| Aug 28, 2025 | 90.80 | 91.45 | 88.80 | 89.00 | 89.00 | -1.66% | 80,806 |
| Aug 27, 2025 | 92.05 | 92.10 | 89.95 | 90.50 | 90.50 | -1.63% | 51,845 |
| Aug 26, 2025 | 90.60 | 92.15 | 89.80 | 92.00 | 92.00 | 0.16% | 87,667 |
| Aug 25, 2025 | 90.70 | 92.55 | 90.70 | 91.85 | 91.85 | 0.82% | 51,330 |
| Aug 22, 2025 | 91.40 | 91.65 | 90.50 | 91.10 | 91.10 | -0.44% | 53,733 |
| Aug 21, 2025 | 91.40 | 91.70 | 90.65 | 91.50 | 91.50 | 0.05% | 46,281 |
| Aug 20, 2025 | 92.10 | 92.75 | 91.15 | 91.45 | 91.45 | -1.67% | 74,783 |
| Aug 19, 2025 | 94.10 | 94.75 | 92.00 | 93.00 | 93.00 | -0.91% | 89,496 |
| Aug 18, 2025 | 92.20 | 93.85 | 91.45 | 93.85 | 93.85 | 2.12% | 70,349 |
| Aug 15, 2025 | 95.85 | 95.85 | 90.10 | 91.90 | 91.90 | -3.62% | 147,734 |
| Aug 14, 2025 | 90.80 | 97.10 | 89.80 | 95.35 | 95.35 | 2.09% | 221,448 |
| Aug 13, 2025 | 97.90 | 98.00 | 92.95 | 93.40 | 93.40 | -4.01% | 89,150 |
| Aug 12, 2025 | 96.10 | 98.00 | 95.45 | 97.30 | 97.30 | 1.88% | 105,772 |
| Aug 11, 2025 | 94.85 | 95.65 | 93.20 | 95.50 | 95.50 | 0.37% | 73,809 |
| Aug 8, 2025 | 95.70 | 96.65 | 95.15 | 95.15 | 95.15 | -0.26% | 71,068 |
| Aug 7, 2025 | 94.85 | 95.75 | 94.15 | 95.40 | 95.40 | 1.11% | 92,791 |
| Aug 6, 2025 | 93.40 | 94.60 | 92.00 | 94.35 | 94.35 | 1.67% | 118,805 |
| Aug 5, 2025 | 92.70 | 94.00 | 92.40 | 92.80 | 92.80 | 0.87% | 67,852 |
| Aug 4, 2025 | 91.60 | 93.05 | 91.55 | 92.00 | 92.00 | 1.21% | 97,557 |
| Aug 1, 2025 | 94.00 | 94.50 | 90.35 | 90.90 | 90.90 | -4.01% | 89,921 |
| Jul 31, 2025 | 95.60 | 96.95 | 94.40 | 94.70 | 94.70 | -0.37% | 84,495 |
| Jul 30, 2025 | 94.90 | 95.50 | 94.00 | 95.05 | 95.05 | 0.58% | 178,937 |
| Jul 29, 2025 | 91.95 | 94.65 | 91.95 | 94.50 | 94.50 | 3.22% | 144,127 |
| Jul 28, 2025 | 92.90 | 94.00 | 91.40 | 91.55 | 91.55 | -0.97% | 67,248 |
| Jul 25, 2025 | 91.00 | 93.00 | 89.75 | 92.45 | 92.45 | -1.02% | 102,712 |
| Jul 24, 2025 | 93.05 | 93.85 | 92.40 | 93.40 | 93.40 | 1.14% | 87,687 |
| Jul 23, 2025 | 91.80 | 92.45 | 91.55 | 92.35 | 92.35 | 0.93% | 121,761 |
| Jul 22, 2025 | 94.75 | 95.05 | 90.70 | 91.50 | 91.50 | -3.84% | 110,422 |
| Jul 21, 2025 | 95.45 | 97.35 | 94.80 | 95.15 | 95.15 | -0.26% | 88,946 |