Bilfinger SE (BIT:1GBF)
Italy · Delayed Price · Currency is EUR 90.90
-11.90 (-11.58%)
At close: May 28, 2026
BIT:1GBF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| May 8, 2026 | 103.70 | 103.70 | 103.70 | 103.70 | 100.80 | 0.19% | - |
| May 7, 2026 | 103.50 | 103.50 | 103.50 | 103.50 | 100.61 | -0.48% | - |
| May 6, 2026 | 104.00 | 104.00 | 104.00 | 104.00 | 101.09 | 1.46% | - |
| May 5, 2026 | 102.50 | 102.50 | 102.50 | 102.50 | 99.64 | -0.77% | - |
| May 4, 2026 | 103.30 | 103.30 | 103.30 | 103.30 | 100.41 | 1.57% | - |
| Apr 30, 2026 | 101.70 | 101.70 | 101.70 | 101.70 | 98.86 | -0.20% | - |
| Apr 29, 2026 | 101.90 | 101.90 | 101.90 | 101.90 | 99.05 | -3.14% | - |
| Apr 28, 2026 | 105.20 | 105.20 | 105.20 | 105.20 | 102.26 | 1.15% | - |
| Apr 27, 2026 | 104.00 | 104.00 | 104.00 | 104.00 | 101.09 | 4.10% | - |
| Apr 24, 2026 | 98.80 | 98.80 | 98.80 | 99.90 | 97.11 | -5.75% | 50 |
| Apr 23, 2026 | 106.00 | 106.00 | 106.00 | 106.00 | 103.04 | -1.12% | - |
| Apr 22, 2026 | 107.20 | 107.20 | 107.20 | 107.20 | 104.20 | -0.28% | - |
| Apr 21, 2026 | 107.50 | 107.50 | 107.50 | 107.50 | 104.50 | - | - |
| Apr 20, 2026 | 107.50 | 107.50 | 107.50 | 107.50 | 104.50 | -3.07% | - |
| Apr 17, 2026 | 110.90 | 110.90 | 110.90 | 110.90 | 107.80 | 1.00% | - |
| Apr 16, 2026 | 109.80 | 109.80 | 109.80 | 109.80 | 106.73 | -3.26% | - |
| Apr 15, 2026 | 113.50 | 113.50 | 113.50 | 113.50 | 110.33 | -2.32% | - |
| Apr 14, 2026 | 116.20 | 116.20 | 116.20 | 116.20 | 112.95 | 5.83% | - |
| Apr 13, 2026 | 109.80 | 109.80 | 109.80 | 109.80 | 106.73 | -0.90% | - |
| Apr 10, 2026 | 110.80 | 110.80 | 110.80 | 110.80 | 107.70 | 2.69% | - |
| Apr 9, 2026 | 106.10 | 106.10 | 106.10 | 107.90 | 104.88 | 4.45% | 22 |
| Apr 8, 2026 | 103.30 | 103.30 | 103.30 | 103.30 | 100.41 | 2.08% | - |
| Apr 7, 2026 | 101.20 | 101.20 | 101.20 | 101.20 | 98.37 | 2.64% | - |
| Apr 2, 2026 | 98.60 | 98.60 | 98.60 | 98.60 | 95.84 | 3.14% | - |
| Apr 1, 2026 | 95.60 | 95.60 | 95.60 | 95.60 | 92.93 | -0.98% | - |
| Mar 31, 2026 | 96.55 | 96.55 | 96.55 | 96.55 | 93.85 | -2.18% | - |
| Mar 30, 2026 | 98.70 | 98.70 | 98.70 | 98.70 | 95.94 | -2.95% | - |
| Mar 27, 2026 | 101.70 | 101.70 | 101.70 | 101.70 | 98.86 | 1.19% | - |
| Mar 26, 2026 | 100.50 | 100.50 | 100.50 | 100.50 | 97.69 | -1.66% | - |
| Mar 25, 2026 | 102.20 | 102.20 | 102.20 | 102.20 | 99.34 | 2.30% | - |
| Mar 24, 2026 | 99.90 | 99.90 | 99.90 | 99.90 | 97.11 | -0.70% | - |
| Mar 23, 2026 | 100.60 | 100.60 | 100.60 | 100.60 | 97.79 | 3.29% | - |
| Mar 20, 2026 | 97.40 | 97.40 | 97.40 | 97.40 | 94.68 | -0.76% | - |
| Mar 19, 2026 | 98.15 | 98.15 | 98.15 | 98.15 | 95.41 | -7.41% | - |
| Mar 18, 2026 | 106.40 | 106.40 | 106.40 | 106.00 | 103.04 | 2.12% | 22 |
| Mar 17, 2026 | 103.80 | 103.80 | 103.80 | 103.80 | 100.90 | 7.51% | - |
| Mar 16, 2026 | 96.20 | 96.20 | 96.20 | 96.55 | 93.85 | -4.59% | 43 |