Bilfinger SE (ETR:GBF)
Germany · Delayed Price · Currency is EUR 91.30
+0.20 (0.22%)
Aug 25, 2025, 10:00 AM CET
Bilfinger SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 91.40 | 91.65 | 90.50 | 91.10 | 91.10 | -0.44% | 53,733 |
| Aug 21, 2025 | 91.40 | 91.70 | 90.65 | 91.50 | 91.50 | 0.05% | 46,281 |
| Aug 20, 2025 | 92.10 | 92.75 | 91.15 | 91.45 | 91.45 | -1.67% | 74,783 |
| Aug 19, 2025 | 94.10 | 94.75 | 92.00 | 93.00 | 93.00 | -0.91% | 89,496 |
| Aug 18, 2025 | 92.20 | 93.85 | 91.45 | 93.85 | 93.85 | 2.12% | 70,349 |
| Aug 15, 2025 | 95.85 | 95.85 | 90.10 | 91.90 | 91.90 | -3.62% | 147,734 |
| Aug 14, 2025 | 90.80 | 97.10 | 89.80 | 95.35 | 95.35 | 2.09% | 221,448 |
| Aug 13, 2025 | 97.90 | 98.00 | 92.95 | 93.40 | 93.40 | -4.01% | 89,150 |
| Aug 12, 2025 | 96.10 | 98.00 | 95.45 | 97.30 | 97.30 | 1.88% | 105,772 |
| Aug 11, 2025 | 94.85 | 95.65 | 93.20 | 95.50 | 95.50 | 0.37% | 73,809 |
| Aug 8, 2025 | 95.70 | 96.65 | 95.15 | 95.15 | 95.15 | -0.26% | 71,068 |
| Aug 7, 2025 | 94.85 | 95.75 | 94.15 | 95.40 | 95.40 | 1.11% | 92,791 |
| Aug 6, 2025 | 93.40 | 94.60 | 92.00 | 94.35 | 94.35 | 1.67% | 118,805 |
| Aug 5, 2025 | 92.70 | 94.00 | 92.40 | 92.80 | 92.80 | 0.87% | 67,852 |
| Aug 4, 2025 | 91.60 | 93.05 | 91.55 | 92.00 | 92.00 | 1.21% | 97,557 |
| Aug 1, 2025 | 94.00 | 94.50 | 90.35 | 90.90 | 90.90 | -4.01% | 89,921 |
| Jul 31, 2025 | 95.60 | 96.95 | 94.40 | 94.70 | 94.70 | -0.37% | 84,495 |
| Jul 30, 2025 | 94.90 | 95.50 | 94.00 | 95.05 | 95.05 | 0.58% | 178,937 |
| Jul 29, 2025 | 91.95 | 94.65 | 91.95 | 94.50 | 94.50 | 3.22% | 144,127 |
| Jul 28, 2025 | 92.90 | 94.00 | 91.40 | 91.55 | 91.55 | -0.97% | 67,248 |
| Jul 25, 2025 | 91.00 | 93.00 | 89.75 | 92.45 | 92.45 | -1.02% | 102,712 |
| Jul 24, 2025 | 93.05 | 93.85 | 92.40 | 93.40 | 93.40 | 1.14% | 87,687 |
| Jul 23, 2025 | 91.80 | 92.45 | 91.55 | 92.35 | 92.35 | 0.93% | 121,761 |
| Jul 22, 2025 | 94.75 | 95.05 | 90.70 | 91.50 | 91.50 | -3.84% | 110,422 |
| Jul 21, 2025 | 95.45 | 97.35 | 94.80 | 95.15 | 95.15 | -0.26% | 88,946 |
| Jul 18, 2025 | 95.50 | 96.65 | 94.65 | 95.40 | 95.40 | 0.26% | 115,417 |
| Jul 17, 2025 | 94.65 | 96.05 | 94.60 | 95.15 | 95.15 | 1.60% | 118,146 |
| Jul 16, 2025 | 94.55 | 95.25 | 93.65 | 93.65 | 93.65 | -0.85% | 110,910 |
| Jul 15, 2025 | 92.95 | 94.85 | 92.30 | 94.45 | 94.45 | 2.05% | 96,092 |
| Jul 14, 2025 | 92.50 | 93.05 | 91.60 | 92.55 | 92.55 | -1.17% | 68,289 |
| Jul 11, 2025 | 92.80 | 93.65 | 92.35 | 93.65 | 93.65 | 0.54% | 95,412 |
| Jul 10, 2025 | 92.70 | 94.00 | 92.10 | 93.15 | 93.15 | -0.27% | 112,461 |
| Jul 9, 2025 | 92.55 | 94.50 | 92.40 | 93.40 | 93.40 | 0.92% | 172,681 |
| Jul 8, 2025 | 91.45 | 93.60 | 91.10 | 92.55 | 92.55 | 1.20% | 515,510 |
| Jul 7, 2025 | 85.50 | 91.50 | 84.90 | 91.45 | 91.45 | 8.93% | 363,674 |
| Jul 4, 2025 | 81.10 | 83.95 | 80.90 | 83.95 | 83.95 | 2.88% | 286,266 |
| Jul 3, 2025 | 78.50 | 81.60 | 78.50 | 81.60 | 81.60 | 4.02% | 95,057 |
| Jul 2, 2025 | 78.85 | 79.20 | 77.55 | 78.45 | 78.45 | -0.19% | 85,490 |
| Jul 1, 2025 | 81.50 | 81.50 | 78.60 | 78.60 | 78.60 | -3.74% | 91,823 |
| Jun 30, 2025 | 80.25 | 81.65 | 80.10 | 81.65 | 81.65 | 1.87% | 102,155 |
| Jun 27, 2025 | 78.85 | 80.15 | 77.50 | 80.15 | 80.15 | 2.17% | 108,298 |
| Jun 26, 2025 | 78.45 | 79.45 | 77.80 | 78.45 | 78.45 | -0.06% | 79,796 |
| Jun 25, 2025 | 77.95 | 78.70 | 77.55 | 78.50 | 78.50 | 1.23% | 82,336 |
| Jun 24, 2025 | 77.15 | 78.45 | 75.85 | 77.55 | 77.55 | 2.58% | 102,716 |
| Jun 23, 2025 | 74.65 | 76.05 | 74.60 | 75.60 | 75.60 | 0.33% | 59,168 |
| Jun 20, 2025 | 74.60 | 75.75 | 74.50 | 75.35 | 75.35 | 1.76% | 839,487 |
| Jun 19, 2025 | 74.65 | 75.30 | 73.95 | 74.05 | 74.05 | -1.53% | 69,304 |
| Jun 18, 2025 | 74.65 | 75.45 | 74.00 | 75.20 | 75.20 | 0.94% | 148,873 |
| Jun 17, 2025 | 75.50 | 75.55 | 73.50 | 74.50 | 74.50 | -1.52% | 127,652 |
| Jun 16, 2025 | 75.45 | 75.90 | 74.80 | 75.65 | 75.65 | 0.60% | 93,296 |