Bilfinger SE (BIT:1GBF)
Italy · Delayed Price · Currency is EUR 55.60
+0.05 (0.09%)
At close: Oct 2, 2026
BIT:1GBF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 55.60 | 55.60 | 55.60 | 55.60 | 55.60 | 0.09% | - |
| Oct 1, 2026 | 55.55 | 55.55 | 55.55 | 55.55 | 55.55 | -0.27% | - |
| Sep 30, 2026 | 55.70 | 55.70 | 55.70 | 55.70 | 55.70 | -1.50% | - |
| Sep 29, 2026 | 57.90 | 57.90 | 57.90 | 56.55 | 56.55 | 1.07% | 34 |
| Sep 28, 2026 | 55.00 | 57.55 | 55.00 | 55.95 | 55.95 | 0.81% | 9 |
| Sep 25, 2026 | 56.00 | 56.00 | 51.80 | 55.50 | 55.50 | -0.89% | 45 |
| Sep 24, 2026 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | -2.27% | - |
| Sep 23, 2026 | 59.00 | 59.00 | 59.00 | 57.30 | 57.30 | 1.06% | 180 |
| Sep 22, 2026 | 57.95 | 57.95 | 57.95 | 56.70 | 56.70 | -1.05% | 55 |
| Sep 21, 2026 | 56.00 | 57.90 | 56.00 | 57.30 | 57.30 | -2.30% | 50 |
| Sep 18, 2026 | 58.50 | 59.55 | 57.80 | 58.65 | 58.65 | -3.69% | 486 |
| Sep 17, 2026 | 59.70 | 62.50 | 58.75 | 60.90 | 60.90 | -19.23% | 582 |
| Sep 16, 2026 | 75.40 | 75.40 | 75.40 | 75.40 | 75.40 | 0.40% | - |
| Sep 15, 2026 | 75.10 | 75.10 | 75.10 | 75.10 | 75.10 | -0.60% | - |
| Sep 14, 2026 | 75.55 | 75.55 | 75.55 | 75.55 | 75.55 | -4.12% | - |
| Sep 11, 2026 | 78.80 | 78.80 | 78.80 | 78.80 | 78.80 | 0.45% | - |
| Sep 10, 2026 | 76.15 | 76.15 | 73.55 | 78.45 | 78.45 | -6.38% | 85 |
| 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% | - |