Bilfinger SE (BIT:1GBF)
Italy · Delayed Price · Currency is EUR 76.95
-1.05 (-1.35%)
At close: Aug 14, 2026
BIT:1GBF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |