Bilfinger SE (ETR:GBF)
Germany · Delayed Price · Currency is EUR 90.90
-2.30 (-2.47%)
Nov 6, 2025, 5:35 PM CET
Bilfinger SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2025 | 93.20 | 93.20 | 91.50 | 91.50 | 91.50 | -1.82% | 2,723 |
| Nov 5, 2025 | 93.60 | 93.65 | 92.50 | 93.20 | 93.20 | -0.64% | 52,209 |
| Nov 4, 2025 | 91.10 | 94.00 | 89.80 | 93.80 | 93.80 | -0.05% | 122,753 |
| Nov 3, 2025 | 93.90 | 95.10 | 93.05 | 93.85 | 93.85 | 0.37% | 83,733 |
| Oct 31, 2025 | 95.90 | 95.90 | 93.50 | 93.50 | 93.50 | -2.25% | 70,361 |
| Oct 30, 2025 | 96.90 | 97.45 | 95.65 | 95.65 | 95.65 | -0.88% | 53,264 |
| Oct 29, 2025 | 97.50 | 98.25 | 95.80 | 96.50 | 96.50 | -1.53% | 72,645 |
| Oct 28, 2025 | 99.00 | 99.30 | 95.90 | 98.00 | 98.00 | -1.61% | 109,741 |
| Oct 27, 2025 | 98.65 | 100.20 | 97.60 | 99.60 | 99.60 | 1.94% | 123,672 |
| Oct 24, 2025 | 96.05 | 97.70 | 94.70 | 97.70 | 97.70 | 2.57% | 53,210 |
| Oct 23, 2025 | 95.70 | 96.55 | 93.80 | 95.25 | 95.25 | 0.26% | 94,070 |
| Oct 22, 2025 | 96.15 | 97.30 | 94.70 | 95.00 | 95.00 | -1.04% | 122,303 |
| Oct 21, 2025 | 96.85 | 97.45 | 95.80 | 96.00 | 96.00 | -0.62% | 63,321 |
| Oct 20, 2025 | 95.50 | 98.35 | 94.95 | 96.60 | 96.60 | 2.99% | 77,264 |
| Oct 17, 2025 | 97.15 | 97.15 | 93.25 | 93.80 | 93.80 | -5.20% | 74,853 |
| Oct 16, 2025 | 98.20 | 99.20 | 97.00 | 98.95 | 98.95 | - | 82,347 |
| Oct 15, 2025 | 102.70 | 102.70 | 98.95 | 98.95 | 98.95 | -3.84% | 93,311 |
| Oct 14, 2025 | 101.70 | 103.10 | 100.20 | 102.90 | 102.90 | 0.19% | 80,219 |
| Oct 13, 2025 | 101.50 | 103.20 | 101.20 | 102.70 | 102.70 | 1.48% | 59,026 |
| Oct 10, 2025 | 103.80 | 103.80 | 100.00 | 101.20 | 101.20 | -3.07% | 72,275 |
| Oct 9, 2025 | 100.40 | 104.40 | 99.70 | 104.40 | 104.40 | 4.09% | 116,303 |
| Oct 8, 2025 | 99.50 | 100.30 | 98.75 | 100.30 | 100.30 | 1.11% | 69,145 |
| Oct 7, 2025 | 94.00 | 99.90 | 93.60 | 99.20 | 99.20 | 5.03% | 94,917 |
| Oct 6, 2025 | 94.15 | 95.25 | 93.40 | 94.45 | 94.45 | 0.11% | 67,888 |
| Oct 3, 2025 | 96.45 | 96.65 | 94.35 | 94.35 | 94.35 | -1.46% | 115,822 |
| Oct 2, 2025 | 93.35 | 96.10 | 92.90 | 95.75 | 95.75 | 3.07% | 83,160 |
| Oct 1, 2025 | 93.25 | 93.85 | 91.15 | 92.90 | 92.90 | -0.85% | 54,249 |
| Sep 30, 2025 | 92.20 | 93.80 | 92.10 | 93.70 | 93.70 | 1.30% | 58,516 |
| Sep 29, 2025 | 93.85 | 94.50 | 91.65 | 92.50 | 92.50 | -0.75% | 53,863 |
| Sep 26, 2025 | 92.40 | 93.90 | 92.40 | 93.20 | 93.20 | 1.08% | 51,474 |
| Sep 25, 2025 | 94.65 | 94.65 | 91.15 | 92.20 | 92.20 | -3.00% | 76,897 |
| Sep 24, 2025 | 97.35 | 97.70 | 95.05 | 95.05 | 95.05 | -1.91% | 105,597 |
| Sep 23, 2025 | 97.50 | 97.65 | 95.45 | 96.90 | 96.90 | -0.05% | 66,603 |
| Sep 22, 2025 | 96.40 | 97.30 | 96.05 | 96.95 | 96.95 | 0.52% | 75,240 |
| Sep 19, 2025 | 95.45 | 96.45 | 94.40 | 96.45 | 96.45 | 1.42% | 285,114 |
| Sep 18, 2025 | 95.00 | 97.30 | 93.30 | 95.10 | 95.10 | 1.01% | 136,440 |
| Sep 17, 2025 | 93.55 | 94.90 | 93.25 | 94.15 | 94.15 | 0.64% | 82,492 |
| Sep 16, 2025 | 95.40 | 95.40 | 93.10 | 93.55 | 93.55 | -1.94% | 63,062 |
| Sep 15, 2025 | 94.00 | 95.40 | 93.10 | 95.40 | 95.40 | 1.92% | 72,332 |
| Sep 12, 2025 | 91.20 | 94.10 | 90.70 | 93.60 | 93.60 | 2.86% | 76,253 |
| Sep 11, 2025 | 91.20 | 91.95 | 90.70 | 91.00 | 91.00 | - | 50,943 |
| Sep 10, 2025 | 92.00 | 92.65 | 91.00 | 91.00 | 91.00 | -0.71% | 49,555 |
| Sep 9, 2025 | 92.00 | 93.20 | 90.75 | 91.65 | 91.65 | -0.43% | 59,941 |
| Sep 8, 2025 | 92.20 | 93.45 | 91.40 | 92.05 | 92.05 | 0.44% | 81,998 |
| Sep 5, 2025 | 90.05 | 92.70 | 89.90 | 91.65 | 91.65 | 1.95% | 126,708 |
| Sep 4, 2025 | 89.65 | 90.00 | 88.30 | 89.90 | 89.90 | 0.17% | 86,979 |
| Sep 3, 2025 | 87.10 | 89.80 | 87.10 | 89.75 | 89.75 | 3.46% | 134,887 |
| Sep 2, 2025 | 87.80 | 87.85 | 84.85 | 86.75 | 86.75 | -1.36% | 123,737 |
| Sep 1, 2025 | 88.90 | 89.30 | 87.60 | 87.95 | 87.95 | -0.68% | 62,404 |
| Aug 29, 2025 | 88.60 | 89.85 | 87.95 | 88.55 | 88.55 | -0.51% | 93,222 |