Bilfinger SE (BIT:1GBF)
Italy · Delayed Price · Currency is EUR 86.70
-1.10 (-1.25%)
At close: Jul 17, 2026
BIT:1GBF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 86.70 | 86.70 | 86.70 | 86.70 | 86.70 | -1.25% | - |
| Jul 16, 2026 | 87.80 | 87.80 | 87.80 | 87.80 | 87.80 | -0.28% | - |
| Jul 15, 2026 | 87.55 | 87.55 | 87.55 | 88.05 | 88.05 | 2.56% | 40 |
| Jul 14, 2026 | 85.85 | 85.85 | 85.85 | 85.85 | 85.85 | -0.29% | - |
| Jul 13, 2026 | 86.10 | 86.10 | 86.10 | 86.10 | 86.10 | - | - |
| Jul 10, 2026 | 86.10 | 86.10 | 86.10 | 86.10 | 86.10 | -0.52% | - |
| Jul 9, 2026 | 86.55 | 86.55 | 86.55 | 86.55 | 86.55 | 0.06% | - |
| Jul 8, 2026 | 86.50 | 86.50 | 86.50 | 86.50 | 86.50 | 0.12% | - |
| Jul 7, 2026 | 86.40 | 86.40 | 86.40 | 86.40 | 86.40 | 0.76% | - |
| Jul 6, 2026 | 85.75 | 85.75 | 85.75 | 85.75 | 85.75 | 0.18% | - |
| Jul 3, 2026 | 85.60 | 85.60 | 85.60 | 85.60 | 85.60 | 0.59% | - |
| Jul 2, 2026 | 85.10 | 85.10 | 85.10 | 85.10 | 85.10 | 2.16% | - |
| Jul 1, 2026 | 83.30 | 83.30 | 83.30 | 83.30 | 83.30 | 0.97% | - |
| Jun 30, 2026 | 80.00 | 80.00 | 80.00 | 82.50 | 82.50 | -1.84% | 150 |
| Jun 29, 2026 | 84.05 | 84.05 | 84.05 | 84.05 | 84.05 | -2.66% | - |
| Jun 26, 2026 | 86.35 | 86.35 | 86.35 | 86.35 | 86.35 | -1.76% | - |
| Jun 25, 2026 | 87.90 | 87.90 | 87.90 | 87.90 | 87.90 | -0.90% | - |
| Jun 24, 2026 | 88.70 | 88.70 | 88.70 | 88.70 | 88.70 | -0.62% | - |
| Jun 23, 2026 | 89.25 | 89.25 | 89.25 | 89.25 | 89.25 | -1.65% | - |
| Jun 22, 2026 | 90.75 | 90.75 | 90.75 | 90.75 | 90.75 | 3.01% | - |
| Jun 19, 2026 | 88.10 | 88.10 | 88.10 | 88.10 | 88.10 | -0.96% | - |
| Jun 18, 2026 | 88.95 | 88.95 | 88.95 | 88.95 | 88.95 | -0.17% | - |
| Jun 17, 2026 | 89.10 | 89.10 | 89.10 | 89.10 | 89.10 | 1.95% | - |
| Jun 16, 2026 | 84.95 | 84.95 | 84.95 | 87.40 | 87.40 | 2.88% | 100 |
| Jun 15, 2026 | 84.95 | 84.95 | 84.95 | 84.95 | 84.95 | 5.99% | - |
| Jun 12, 2026 | 80.15 | 80.15 | 80.15 | 80.15 | 80.15 | -1.84% | - |
| Jun 11, 2026 | 81.65 | 81.65 | 81.65 | 81.65 | 81.65 | -3.03% | - |
| Jun 10, 2026 | 84.20 | 84.20 | 84.20 | 84.20 | 84.20 | 0.78% | - |
| Jun 9, 2026 | 83.55 | 83.55 | 83.55 | 83.55 | 83.55 | -1.12% | - |
| Jun 8, 2026 | 84.50 | 84.50 | 84.50 | 84.50 | 84.50 | 0.06% | - |
| Jun 5, 2026 | 84.45 | 84.45 | 84.45 | 84.45 | 84.45 | -0.88% | - |
| Jun 4, 2026 | 85.20 | 85.20 | 85.20 | 85.20 | 85.20 | -0.70% | - |
| Jun 3, 2026 | 85.80 | 85.80 | 85.80 | 85.80 | 85.80 | -4.51% | - |
| Jun 2, 2026 | 94.20 | 94.20 | 94.20 | 89.85 | 89.85 | -1.10% | 2 |
| Jun 1, 2026 | 101.20 | 101.20 | 87.65 | 90.85 | 90.85 | -1.30% | 54 |
| May 29, 2026 | 90.90 | 90.90 | 90.90 | 92.05 | 92.05 | 1.27% | 2 |
| May 28, 2026 | 90.90 | 90.90 | 90.90 | 90.90 | 90.90 | -11.58% | - |
| May 27, 2026 | 102.80 | 102.80 | 102.80 | 102.80 | 102.80 | 5.54% | - |
| May 26, 2026 | 97.40 | 97.40 | 97.40 | 97.40 | 97.40 | 0.05% | - |
| May 25, 2026 | 97.35 | 97.35 | 97.35 | 97.35 | 97.35 | 6.22% | - |
| May 22, 2026 | 87.65 | 87.65 | 87.65 | 91.65 | 91.65 | 4.92% | 13 |
| May 21, 2026 | 87.35 | 87.35 | 87.35 | 87.35 | 87.35 | -10.32% | - |
| May 20, 2026 | 100.20 | 100.20 | 100.20 | 100.20 | 97.40 | - | - |
| May 19, 2026 | 100.20 | 100.20 | 100.20 | 100.20 | 97.40 | 3.51% | - |
| May 18, 2026 | 96.80 | 96.80 | 96.80 | 96.80 | 94.10 | -2.37% | - |
| May 15, 2026 | 99.15 | 99.15 | 99.15 | 99.15 | 96.38 | 1.90% | - |
| May 14, 2026 | 97.30 | 97.30 | 97.30 | 97.30 | 94.58 | -5.81% | - |
| May 13, 2026 | 103.30 | 103.30 | 103.30 | 103.30 | 100.41 | 1.47% | - |
| May 12, 2026 | 101.80 | 101.80 | 101.80 | 101.80 | 98.96 | -0.88% | - |
| May 11, 2026 | 102.70 | 102.70 | 102.70 | 102.70 | 99.83 | -0.96% | - |