Bilfinger SE (BIT:1GBF)
Italy · Delayed Price · Currency is EUR 83.80
-1.05 (-1.24%)
At close: Sep 9, 2026
BIT:1GBF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2026 | 83.80 | 83.80 | 83.80 | 83.80 | 83.80 | -1.24% | - |
| Sep 8, 2026 | 84.30 | 84.30 | 84.30 | 84.85 | 84.85 | -0.18% | 3 |
| Sep 7, 2026 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | 1.19% | - |
| Sep 4, 2026 | 84.00 | 84.00 | 84.00 | 84.00 | 84.00 | -1.64% | - |
| Sep 3, 2026 | 85.40 | 85.40 | 85.40 | 85.40 | 85.40 | -0.29% | - |
| Sep 2, 2026 | 85.65 | 85.65 | 85.65 | 85.65 | 85.65 | 0.18% | - |
| Sep 1, 2026 | 85.50 | 85.50 | 85.50 | 85.50 | 85.50 | -1.04% | - |
| Aug 31, 2026 | 86.40 | 86.40 | 86.40 | 86.40 | 86.40 | 1.95% | - |
| Aug 28, 2026 | 86.20 | 86.20 | 86.20 | 84.75 | 84.75 | 3.16% | 27 |
| Aug 27, 2026 | 83.10 | 83.10 | 80.40 | 82.15 | 82.15 | 0.61% | 35 |
| Aug 26, 2026 | 81.65 | 81.65 | 81.65 | 81.65 | 81.65 | 4.68% | - |
| Aug 25, 2026 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | 3.65% | - |
| Aug 24, 2026 | 75.25 | 75.25 | 75.25 | 75.25 | 75.25 | -1.70% | - |
| Aug 21, 2026 | 78.30 | 78.30 | 78.30 | 76.55 | 76.55 | -2.05% | 10 |
| Aug 20, 2026 | 78.15 | 78.15 | 78.15 | 78.15 | 78.15 | -0.51% | - |
| Aug 19, 2026 | 78.55 | 78.55 | 78.55 | 78.55 | 78.55 | -1.19% | - |
| Aug 18, 2026 | 78.20 | 78.20 | 78.20 | 79.50 | 79.50 | 0.63% | 44 |
| Aug 17, 2026 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | 2.66% | - |
| Aug 14, 2026 | 75.30 | 75.30 | 75.30 | 76.95 | 76.95 | -1.35% | 400 |
| Aug 13, 2026 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | -2.07% | - |
| Aug 12, 2026 | 83.85 | 83.85 | 73.55 | 79.65 | 79.65 | -5.01% | 585 |
| Aug 11, 2026 | 83.85 | 83.85 | 83.85 | 83.85 | 83.85 | 0.54% | - |
| Aug 10, 2026 | 83.40 | 83.40 | 83.40 | 83.40 | 83.40 | -2.06% | - |
| Aug 7, 2026 | 85.15 | 85.15 | 85.15 | 85.15 | 85.15 | -0.23% | - |
| Aug 6, 2026 | 85.35 | 85.35 | 85.35 | 85.35 | 85.35 | -0.52% | - |
| Aug 5, 2026 | 85.80 | 85.80 | 85.80 | 85.80 | 85.80 | 0.35% | - |
| Aug 4, 2026 | 85.50 | 85.50 | 85.50 | 85.50 | 85.50 | -0.47% | - |
| Aug 3, 2026 | 85.55 | 85.55 | 85.55 | 85.90 | 85.90 | 1.66% | 13 |
| Jul 31, 2026 | 84.50 | 84.50 | 84.50 | 84.50 | 84.50 | 1.81% | - |
| Jul 30, 2026 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | -1.95% | - |
| Jul 29, 2026 | 82.25 | 82.25 | 82.25 | 84.65 | 84.65 | -1.51% | 40 |
| Jul 28, 2026 | 85.95 | 85.95 | 85.95 | 85.95 | 85.95 | -2.55% | - |
| Jul 27, 2026 | 88.20 | 88.20 | 88.20 | 88.20 | 88.20 | 2.86% | - |
| Jul 24, 2026 | 85.75 | 85.75 | 85.75 | 85.75 | 85.75 | - | - |
| Jul 23, 2026 | 85.75 | 85.75 | 85.75 | 85.75 | 85.75 | -0.29% | - |
| Jul 22, 2026 | 86.00 | 86.00 | 86.00 | 86.00 | 86.00 | 1.24% | - |
| Jul 21, 2026 | 84.00 | 84.00 | 84.00 | 84.95 | 84.95 | -2.36% | 200 |
| Jul 20, 2026 | 87.00 | 87.00 | 87.00 | 87.00 | 87.00 | 0.35% | - |
| 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% | - |