Bilfinger SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 12, 2026	62.60	62.80	60.15	60.90	60.90	-1.30%	107,991
Nov 11, 2026	64.40	65.00	61.35	61.70	61.70	-2.83%	220,019
Nov 10, 2026	63.95	64.85	63.50	63.50	63.50	0.71%	169,485
Nov 9, 2026	61.20	63.50	61.20	63.05	63.05	2.69%	121,222
Nov 6, 2026	60.45	61.55	59.95	61.40	61.40	0.33%	158,174
Nov 5, 2026	62.65	63.50	60.85	61.20	61.20	-0.89%	164,435
Nov 4, 2026	60.00	62.75	60.00	61.75	61.75	2.75%	180,378
Nov 3, 2026	58.65	61.05	58.55	60.10	60.10	1.18%	177,284
Nov 2, 2026	58.95	59.65	57.90	59.40	59.40	1.71%	103,542
Oct 30, 2026	57.80	58.55	57.50	58.40	58.40	-0.26%	175,706
Oct 29, 2026	57.00	58.55	56.50	58.55	58.55	2.63%	174,982
Oct 28, 2026	56.75	57.80	56.15	57.05	57.05	1.33%	157,360
Oct 27, 2026	55.35	56.35	55.30	56.30	56.30	1.72%	145,822
Oct 26, 2026	55.40	55.90	55.00	55.35	55.35	0.64%	79,201
Oct 23, 2026	55.00	55.60	54.30	55.00	55.00	0.46%	140,696
Oct 22, 2026	54.90	55.20	54.45	54.75	54.75	-1.26%	66,157
Oct 21, 2026	55.80	55.80	54.80	55.45	55.45	0.27%	75,398
Oct 20, 2026	55.70	55.70	53.95	55.30	55.30	-1.34%	96,164
Oct 19, 2026	55.65	56.15	54.80	56.05	56.05	-0.27%	139,278
Oct 16, 2026	55.20	56.80	54.85	56.20	56.20	2.37%	258,577
Oct 15, 2026	54.10	54.90	53.15	54.90	54.90	0.92%	220,643
Oct 14, 2026	55.25	56.10	54.40	54.40	54.40	-0.37%	130,559
Oct 13, 2026	56.00	56.00	54.25	54.60	54.60	-1.80%	126,935
Oct 12, 2026	55.05	56.00	55.05	55.60	55.60	1.55%	85,559
Oct 9, 2026	54.75	55.10	54.50	54.75	54.75	1.48%	106,315
Oct 8, 2026	54.60	55.00	53.90	53.95	53.95	-1.82%	196,212
Oct 7, 2026	56.70	57.20	54.80	54.95	54.95	-4.52%	131,777
Oct 6, 2026	56.95	57.85	56.60	57.55	57.55	1.59%	148,793
Oct 5, 2026	56.80	56.95	56.10	56.65	56.65	-0.09%	109,841
Oct 2, 2026	56.35	56.95	56.10	56.70	56.70	1.25%	172,280
Oct 1, 2026	55.60	56.80	55.30	56.00	56.00	-	158,760
Sep 30, 2026	56.30	57.30	55.90	56.00	56.00	-0.36%	112,955
Sep 29, 2026	56.40	57.10	55.60	56.20	56.20	-0.09%	98,288
Sep 28, 2026	56.00	57.00	55.35	56.25	56.25	1.44%	149,935
Sep 25, 2026	56.00	57.00	55.30	55.45	55.45	0.64%	182,014
Sep 24, 2026	56.90	57.95	55.10	55.10	55.10	-3.16%	262,831
Sep 23, 2026	57.75	58.20	56.40	56.90	56.90	-0.70%	196,247
Sep 22, 2026	56.40	58.15	56.00	57.30	57.30	1.51%	228,911
Sep 21, 2026	57.00	57.25	55.55	56.45	56.45	-1.66%	264,535
Sep 18, 2026	59.10	59.35	57.40	57.40	57.40	-3.29%	773,173
Sep 17, 2026	61.50	61.60	55.60	59.35	59.35	-21.44%	1,360,933
Sep 16, 2026	74.85	76.05	74.00	75.55	75.55	1.07%	159,619
Sep 15, 2026	73.25	75.25	72.75	74.75	74.75	2.54%	140,571
Sep 14, 2026	75.80	76.05	71.90	72.90	72.90	-4.52%	153,100
Sep 11, 2026	74.60	76.40	74.50	76.35	76.35	2.48%	132,000
Sep 10, 2026	80.05	80.85	74.40	74.50	74.50	-7.45%	153,243
Sep 9, 2026	81.00	82.00	80.15	80.50	80.50	-1.29%	52,131
Sep 8, 2026	81.55	81.70	80.70	81.55	81.55	-0.12%	33,866
Sep 7, 2026	82.50	82.65	81.65	81.65	81.65	-1.03%	36,846
Sep 4, 2026	81.55	82.85	81.45	82.50	82.50	1.41%	58,384