Bilfinger SE (BIT:1GBF)
Italy · Delayed Price · Currency is EUR 109.80
-3.70 (-3.26%)
At close: Apr 16, 2026
BIT:1GBF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 16, 2026 | 109.80 | 109.80 | 109.80 | 109.80 | 109.80 | -3.26% | - |
| Apr 15, 2026 | 113.50 | 113.50 | 113.50 | 113.50 | 113.50 | -2.32% | - |
| Apr 14, 2026 | 116.20 | 116.20 | 116.20 | 116.20 | 116.20 | 5.83% | - |
| Apr 13, 2026 | 109.80 | 109.80 | 109.80 | 109.80 | 109.80 | -0.90% | - |
| Apr 10, 2026 | 110.80 | 110.80 | 110.80 | 110.80 | 110.80 | 2.69% | - |
| Apr 9, 2026 | 106.10 | 106.10 | 106.10 | 107.90 | 107.90 | 4.45% | 22 |
| Apr 8, 2026 | 103.30 | 103.30 | 103.30 | 103.30 | 103.30 | 2.08% | - |
| Apr 7, 2026 | 101.20 | 101.20 | 101.20 | 101.20 | 101.20 | 2.64% | - |
| Apr 2, 2026 | 98.60 | 98.60 | 98.60 | 98.60 | 98.60 | 3.14% | - |
| Apr 1, 2026 | 95.60 | 95.60 | 95.60 | 95.60 | 95.60 | -0.98% | - |
| Mar 31, 2026 | 96.55 | 96.55 | 96.55 | 96.55 | 96.55 | -2.18% | - |
| Mar 30, 2026 | 98.70 | 98.70 | 98.70 | 98.70 | 98.70 | -2.95% | - |
| Mar 27, 2026 | 101.70 | 101.70 | 101.70 | 101.70 | 101.70 | 1.19% | - |
| Mar 26, 2026 | 100.50 | 100.50 | 100.50 | 100.50 | 100.50 | -1.66% | - |
| Mar 25, 2026 | 102.20 | 102.20 | 102.20 | 102.20 | 102.20 | 2.30% | - |
| Mar 24, 2026 | 99.90 | 99.90 | 99.90 | 99.90 | 99.90 | -0.70% | - |
| Mar 23, 2026 | 100.60 | 100.60 | 100.60 | 100.60 | 100.60 | 3.29% | - |
| Mar 20, 2026 | 97.40 | 97.40 | 97.40 | 97.40 | 97.40 | -0.76% | - |
| Mar 19, 2026 | 98.15 | 98.15 | 98.15 | 98.15 | 98.15 | -7.41% | - |
| Mar 18, 2026 | 106.40 | 106.40 | 106.40 | 106.00 | 106.00 | 2.12% | 22 |
| Mar 17, 2026 | 103.80 | 103.80 | 103.80 | 103.80 | 103.80 | 7.51% | - |
| Mar 16, 2026 | 96.20 | 96.20 | 96.20 | 96.55 | 96.55 | -4.59% | 43 |
| Mar 13, 2026 | 101.20 | 101.20 | 101.20 | 101.20 | 101.20 | 3.85% | - |
| Mar 12, 2026 | 97.45 | 97.45 | 97.45 | 97.45 | 97.45 | -9.68% | - |
| Mar 11, 2026 | 107.90 | 107.90 | 107.90 | 107.90 | 107.90 | -1.10% | - |
| Mar 10, 2026 | 109.10 | 109.10 | 109.10 | 109.10 | 109.10 | 6.65% | - |
| Mar 9, 2026 | 102.30 | 102.30 | 102.30 | 102.30 | 102.30 | 0.99% | - |
| Mar 6, 2026 | 101.30 | 101.30 | 101.30 | 101.30 | 101.30 | -7.83% | - |
| Mar 5, 2026 | 109.90 | 109.90 | 109.90 | 109.90 | 109.90 | -1.35% | - |
| Mar 4, 2026 | 111.40 | 111.40 | 111.40 | 111.40 | 111.40 | 0.81% | - |
| Mar 3, 2026 | 115.40 | 115.40 | 108.20 | 110.50 | 110.50 | -6.04% | 97 |
| Mar 2, 2026 | 117.60 | 117.60 | 117.60 | 117.60 | 117.60 | -1.59% | - |
| Feb 27, 2026 | 119.50 | 119.50 | 119.50 | 119.50 | 119.50 | -0.33% | - |
| Feb 26, 2026 | 119.90 | 119.90 | 119.90 | 119.90 | 119.90 | 1.27% | - |
| Feb 25, 2026 | 118.40 | 118.40 | 118.40 | 118.40 | 118.40 | 2.51% | - |
| Feb 24, 2026 | 115.50 | 115.50 | 115.50 | 115.50 | 115.50 | 1.58% | - |
| Feb 23, 2026 | 113.70 | 113.70 | 113.70 | 113.70 | 113.70 | 2.62% | - |
| Feb 20, 2026 | 110.80 | 110.80 | 110.80 | 110.80 | 110.80 | -4.97% | - |
| Feb 19, 2026 | 116.60 | 116.60 | 116.60 | 116.60 | 116.60 | -4.27% | - |
| Feb 18, 2026 | 121.80 | 121.80 | 121.80 | 121.80 | 121.80 | 4.91% | - |
| Feb 17, 2026 | 116.10 | 116.10 | 116.10 | 116.10 | 116.10 | -1.53% | - |
| Feb 16, 2026 | 117.90 | 117.90 | 117.90 | 117.90 | 117.90 | 2.25% | - |
| Feb 13, 2026 | 115.30 | 115.30 | 115.30 | 115.30 | 115.30 | -1.45% | - |
| Feb 12, 2026 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | 3.63% | - |
| Feb 11, 2026 | 119.30 | 119.30 | 119.30 | 112.90 | 112.90 | -4.65% | 25 |
| Feb 10, 2026 | 118.40 | 118.40 | 118.40 | 118.40 | 118.40 | -4.36% | - |
| Feb 9, 2026 | 123.80 | 123.80 | 123.80 | 123.80 | 123.80 | 3.25% | - |
| Feb 6, 2026 | 119.90 | 119.90 | 119.90 | 119.90 | 119.90 | 5.55% | - |
| Feb 5, 2026 | 113.60 | 113.60 | 113.60 | 113.60 | 113.60 | 0.09% | - |
| Feb 4, 2026 | 113.50 | 113.50 | 113.50 | 113.50 | 113.50 | -2.99% | - |