Bilfinger SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 13, 2026	96.40	96.75	90.25	92.00	-	-5.30%	1,306
May 12, 2026	100.00	100.60	97.15	97.15	97.15	-4.75%	129,430
May 11, 2026	100.00	102.00	98.35	102.00	102.00	2.00%	109,890
May 8, 2026	101.60	102.20	99.80	100.00	100.00	-2.34%	49,740
May 7, 2026	106.20	106.20	102.30	102.40	102.40	-2.66%	54,683
May 6, 2026	101.30	106.20	101.30	105.20	105.20	5.20%	88,911
May 5, 2026	98.65	101.00	98.35	100.00	100.00	2.15%	95,696
May 4, 2026	98.00	99.20	96.80	97.90	97.90	-0.20%	96,921
Apr 30, 2026	96.45	98.95	95.95	98.10	98.10	0.82%	117,795
Apr 29, 2026	98.05	98.35	96.70	97.30	97.30	-0.36%	80,452
Apr 28, 2026	99.50	99.50	97.05	97.65	97.65	-1.16%	78,572
Apr 27, 2026	99.25	99.35	98.20	98.80	98.80	-0.10%	77,372
Apr 24, 2026	101.10	101.10	97.65	98.90	98.90	-2.94%	162,356
Apr 23, 2026	104.90	105.10	100.60	101.90	101.90	-4.14%	136,278
Apr 22, 2026	107.60	108.30	105.10	106.30	106.30	-0.19%	59,119
Apr 21, 2026	109.30	109.30	106.30	106.50	106.50	-1.75%	53,081
Apr 20, 2026	108.60	109.20	107.90	108.40	108.40	-2.43%	50,409
Apr 17, 2026	107.60	112.20	106.40	111.10	111.10	3.25%	69,986
Apr 16, 2026	108.10	109.30	107.20	107.60	107.60	-0.83%	72,477
Apr 15, 2026	111.70	111.90	107.80	108.50	108.50	-2.86%	72,785
Apr 14, 2026	110.10	112.80	109.50	111.70	111.70	2.29%	88,202
Apr 13, 2026	108.50	110.10	108.30	109.20	109.20	-1.36%	48,795
Apr 10, 2026	109.40	112.20	108.50	110.70	110.70	1.65%	72,151
Apr 9, 2026	110.30	110.60	108.30	108.90	108.90	-1.98%	82,286
Apr 8, 2026	109.00	112.00	107.50	111.10	111.10	7.86%	158,412
Apr 7, 2026	102.30	103.70	101.80	103.00	103.00	0.29%	97,539
Apr 2, 2026	101.00	103.10	99.65	102.70	102.70	-0.39%	71,500
Apr 1, 2026	104.50	104.50	100.40	103.10	103.10	5.20%	96,860
Mar 31, 2026	97.25	99.45	96.60	98.00	98.00	0.72%	117,712
Mar 30, 2026	97.40	97.95	96.10	97.30	97.30	-0.92%	106,482
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