Bilfinger SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	120.00	121.50	119.50	121.20	-	0.75%	3,783
Feb 5, 2026	121.10	123.10	119.30	120.30	120.30	-1.15%	51,956
Feb 4, 2026	122.90	124.50	120.80	121.70	121.70	-1.22%	85,339
Feb 3, 2026	124.50	124.70	121.80	123.20	123.20	2.33%	60,823
Feb 2, 2026	117.10	121.40	116.60	120.40	120.40	1.60%	73,905
Jan 30, 2026	121.50	122.70	118.50	118.50	118.50	-2.71%	89,371
Jan 29, 2026	122.80	123.00	120.60	121.80	121.80	-0.08%	59,904
Jan 28, 2026	125.00	125.60	119.90	121.90	121.90	1.08%	63,943
Jan 27, 2026	121.00	122.10	120.20	120.60	120.60	0.67%	84,290
Jan 26, 2026	121.50	121.50	118.80	119.80	119.80	-1.16%	74,003
Jan 23, 2026	121.30	122.80	119.90	121.20	121.20	-0.25%	86,590
Jan 22, 2026	116.00	122.10	115.40	121.50	121.50	5.56%	110,437
Jan 21, 2026	113.60	115.60	111.70	115.10	115.10	1.50%	57,855
Jan 20, 2026	113.30	114.40	111.30	113.40	113.40	-1.05%	65,887
Jan 19, 2026	115.30	116.40	114.60	114.60	114.60	-2.88%	92,877
Jan 16, 2026	117.20	119.00	115.90	118.00	118.00	0.77%	68,488
Jan 15, 2026	116.80	118.00	116.00	117.10	117.10	0.52%	121,131
Jan 14, 2026	116.20	119.40	115.80	116.50	116.50	0.09%	111,834
Jan 13, 2026	116.40	116.60	114.20	116.40	116.40	0.43%	70,693
Jan 12, 2026	114.70	116.30	113.90	115.90	115.90	0.78%	43,960
Jan 9, 2026	114.30	115.30	112.80	115.00	115.00	0.52%	70,571
Jan 8, 2026	115.20	115.50	113.50	114.40	114.40	-	48,697
Jan 7, 2026	113.00	115.30	112.90	114.40	114.40	1.51%	87,302
Jan 6, 2026	114.40	114.40	111.60	112.70	112.70	-1.31%	70,534
Jan 5, 2026	111.00	114.70	110.70	114.20	114.20	3.72%	85,645
Jan 2, 2026	108.10	110.50	107.30	110.10	110.10	2.51%	67,631
Dec 30, 2025	107.00	108.20	106.60	107.40	107.40	0.94%	28,639
Dec 29, 2025	108.30	108.30	105.80	106.40	106.40	-1.75%	59,706
Dec 23, 2025	109.20	109.20	107.40	108.30	108.30	-0.64%	32,654
Dec 22, 2025	108.10	109.00	107.30	109.00	109.00	0.83%	45,191
Dec 19, 2025	108.90	109.70	107.40	108.10	108.10	-	153,937
Dec 18, 2025	104.90	108.10	104.90	108.10	108.10	2.85%	98,069
Dec 17, 2025	109.10	109.50	105.10	105.10	105.10	-3.93%	94,591
Dec 16, 2025	108.00	110.10	108.00	109.40	109.40	-	121,933
Dec 15, 2025	107.00	109.40	106.30	109.40	109.40	2.72%	60,697
Dec 12, 2025	108.60	109.20	105.90	106.50	106.50	-0.93%	84,884
Dec 11, 2025	105.40	107.50	104.70	107.50	107.50	2.19%	91,978
Dec 10, 2025	103.40	105.20	103.10	105.20	105.20	1.54%	66,717
Dec 9, 2025	104.80	104.80	103.40	103.60	103.60	-0.86%	69,915
Dec 8, 2025	102.20	106.10	102.00	104.50	104.50	4.08%	78,551
Dec 5, 2025	101.30	102.10	100.10	100.40	100.40	-0.59%	63,138
Dec 4, 2025	102.20	103.40	100.60	101.00	101.00	-0.49%	71,439
Dec 3, 2025	102.10	104.30	101.40	101.50	101.50	-0.29%	50,607
Dec 2, 2025	101.00	105.00	101.00	101.80	101.80	2.72%	84,010
Dec 1, 2025	100.50	100.50	97.45	99.10	99.10	-2.46%	55,245
Nov 28, 2025	98.90	102.10	98.55	101.60	101.60	2.78%	55,701
Nov 27, 2025	97.85	99.45	96.85	98.85	98.85	0.97%	54,253
Nov 26, 2025	98.10	98.60	96.60	97.90	97.90	1.14%	89,750
Nov 25, 2025	94.85	96.80	94.00	96.80	96.80	2.16%	66,087
Nov 24, 2025	92.00	95.35	91.65	94.75	94.75	2.77%	149,444