Bilfinger SE (ETR:GBF)
Germany · Delayed Price · Currency is EUR 98.20
-1.65 (-1.65%)
At close: Mar 27, 2026
Bilfinger SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 99.80 | 99.80 | 97.30 | 98.20 | 98.20 | -1.65% | 77,058 |
| Mar 26, 2026 | 101.10 | 101.10 | 98.95 | 99.85 | 99.85 | -2.11% | 99,432 |
| Mar 25, 2026 | 102.10 | 103.90 | 101.40 | 102.00 | 102.00 | 2.10% | 95,973 |
| Mar 24, 2026 | 100.70 | 100.80 | 98.30 | 99.90 | 99.90 | -1.09% | 108,874 |
| Mar 23, 2026 | 93.60 | 103.20 | 93.05 | 101.00 | 101.00 | 5.26% | 238,177 |
| Mar 20, 2026 | 99.10 | 100.20 | 95.75 | 95.95 | 95.95 | -1.69% | 210,720 |
| Mar 19, 2026 | 100.60 | 100.60 | 97.60 | 97.60 | 97.60 | -4.22% | 103,353 |
| Mar 18, 2026 | 104.20 | 104.70 | 101.80 | 101.90 | 101.90 | 0.10% | 141,997 |
| Mar 17, 2026 | 100.00 | 102.00 | 98.20 | 101.80 | 101.80 | 1.60% | 91,622 |
| Mar 16, 2026 | 99.60 | 101.00 | 98.05 | 100.20 | 100.20 | 1.16% | 78,979 |
| Mar 13, 2026 | 101.20 | 101.40 | 98.85 | 99.05 | 99.05 | -2.99% | 68,467 |
| Mar 12, 2026 | 106.20 | 107.00 | 101.30 | 102.10 | 102.10 | -4.67% | 117,276 |
| Mar 11, 2026 | 106.80 | 107.80 | 105.80 | 107.10 | 107.10 | -1.20% | 63,527 |
| Mar 10, 2026 | 105.80 | 109.50 | 105.60 | 108.40 | 108.40 | 5.96% | 129,181 |
| Mar 9, 2026 | 100.00 | 103.90 | 98.70 | 102.30 | 102.30 | -1.82% | 185,265 |
| Mar 6, 2026 | 108.20 | 109.20 | 102.50 | 104.20 | 104.20 | -3.16% | 164,885 |
| Mar 5, 2026 | 108.00 | 111.30 | 107.40 | 107.60 | 107.60 | -0.55% | 157,943 |
| Mar 4, 2026 | 107.10 | 109.70 | 105.40 | 108.20 | 108.20 | -1.99% | 165,727 |
| Mar 3, 2026 | 112.70 | 113.20 | 108.10 | 110.40 | 110.40 | -4.83% | 150,696 |
| Mar 2, 2026 | 114.70 | 117.40 | 113.10 | 116.00 | 116.00 | -2.60% | 139,038 |
| Feb 27, 2026 | 120.80 | 122.50 | 118.30 | 119.10 | 119.10 | -1.98% | 112,097 |
| Feb 26, 2026 | 121.40 | 121.50 | 118.90 | 121.50 | 121.50 | 0.25% | 63,746 |
| Feb 25, 2026 | 121.00 | 122.20 | 120.30 | 121.20 | 121.20 | 1.08% | 56,854 |
| Feb 24, 2026 | 120.60 | 121.30 | 118.80 | 119.90 | 119.90 | -0.33% | 40,585 |
| Feb 23, 2026 | 121.80 | 123.60 | 119.70 | 120.30 | 120.30 | -1.15% | 50,699 |
| Feb 20, 2026 | 122.70 | 123.80 | 121.20 | 121.70 | 121.70 | -0.98% | 48,821 |
| Feb 19, 2026 | 123.00 | 123.60 | 121.60 | 122.90 | 122.90 | -0.49% | 32,127 |
| Feb 18, 2026 | 121.00 | 124.00 | 120.80 | 123.50 | 123.50 | 2.32% | 50,025 |
| Feb 17, 2026 | 122.00 | 122.00 | 119.20 | 120.70 | 120.70 | -1.15% | 63,366 |
| Feb 16, 2026 | 120.00 | 122.20 | 119.70 | 122.10 | 122.10 | 1.83% | 54,917 |
| Feb 13, 2026 | 117.40 | 120.60 | 116.80 | 119.90 | 119.90 | 1.61% | 133,998 |
| Feb 12, 2026 | 124.90 | 125.60 | 118.00 | 118.00 | 118.00 | -4.92% | 110,402 |
| Feb 11, 2026 | 123.60 | 125.70 | 122.20 | 124.10 | 124.10 | -0.56% | 74,572 |
| Feb 10, 2026 | 125.90 | 129.20 | 124.50 | 124.80 | 124.80 | -2.42% | 65,358 |
| Feb 9, 2026 | 123.40 | 129.30 | 123.10 | 127.90 | 127.90 | 3.90% | 81,203 |
| Feb 6, 2026 | 120.00 | 123.10 | 119.50 | 123.10 | 123.10 | 2.33% | 51,712 |
| 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 |