Bilfinger SE (ETR:GBF)
Germany · Delayed Price · Currency is EUR 74.10
-1.30 (-1.72%)
Aug 24, 2026, 3:43 PM CET
Bilfinger SE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 74.85 | 75.35 | 74.20 | 74.20 | - | -1.33% | 19,773 |
| Aug 21, 2026 | 74.95 | 76.75 | 74.35 | 75.20 | 75.20 | 0.94% | 77,214 |
| Aug 20, 2026 | 74.65 | 75.00 | 74.15 | 74.50 | 74.50 | 0.27% | 113,440 |
| Aug 19, 2026 | 75.25 | 75.30 | 73.95 | 74.30 | 74.30 | -1.20% | 110,398 |
| Aug 18, 2026 | 75.50 | 76.65 | 75.20 | 75.20 | 75.20 | -0.92% | 69,586 |
| Aug 17, 2026 | 77.35 | 77.55 | 75.80 | 75.90 | 75.90 | -1.30% | 81,487 |
| Aug 14, 2026 | 78.45 | 78.90 | 76.90 | 76.90 | 76.90 | -0.90% | 113,465 |
| Aug 13, 2026 | 76.90 | 78.15 | 75.60 | 77.60 | 77.60 | 2.11% | 126,392 |
| Aug 12, 2026 | 77.90 | 78.00 | 72.90 | 76.00 | 76.00 | -5.41% | 408,432 |
| Aug 11, 2026 | 79.25 | 81.35 | 78.80 | 80.35 | 80.35 | 1.13% | 137,174 |
| Aug 10, 2026 | 81.70 | 82.10 | 78.80 | 79.45 | 79.45 | -1.49% | 111,144 |
| Aug 7, 2026 | 82.05 | 82.45 | 80.65 | 80.65 | 80.65 | -1.16% | 74,630 |
| Aug 6, 2026 | 82.15 | 82.45 | 81.35 | 81.60 | 81.60 | -0.31% | 46,535 |
| Aug 5, 2026 | 84.70 | 84.70 | 81.75 | 81.85 | 81.85 | -0.37% | 69,136 |
| Aug 4, 2026 | 83.25 | 83.50 | 81.50 | 82.15 | 82.15 | -0.67% | 96,807 |
| Aug 3, 2026 | 83.10 | 84.35 | 81.85 | 82.70 | 82.70 | 0.24% | 61,584 |
| Jul 31, 2026 | 82.45 | 83.10 | 81.65 | 82.50 | 82.50 | 0.98% | 91,783 |
| Jul 30, 2026 | 81.05 | 82.45 | 80.95 | 81.70 | 81.70 | 0.43% | 59,383 |
| Jul 29, 2026 | 82.25 | 82.65 | 81.00 | 81.35 | 81.35 | -0.85% | 75,491 |
| Jul 28, 2026 | 83.85 | 84.20 | 81.55 | 82.05 | 82.05 | -1.44% | 69,291 |
| Jul 27, 2026 | 82.70 | 84.25 | 82.65 | 83.25 | 83.25 | 2.08% | 101,560 |
| Jul 24, 2026 | 85.80 | 86.80 | 81.55 | 81.55 | 81.55 | -4.45% | 161,786 |
| Jul 23, 2026 | 86.55 | 87.55 | 84.85 | 85.35 | 85.35 | -1.67% | 59,080 |
| Jul 22, 2026 | 85.65 | 87.05 | 85.35 | 86.80 | 86.80 | 1.05% | 68,593 |
| Jul 21, 2026 | 84.10 | 85.90 | 83.65 | 85.90 | 85.90 | 2.26% | 58,264 |
| Jul 20, 2026 | 84.00 | 85.30 | 83.30 | 84.00 | 84.00 | 0.54% | 43,935 |
| Jul 17, 2026 | 82.90 | 83.55 | 82.20 | 83.55 | 83.55 | -0.36% | 45,073 |
| Jul 16, 2026 | 85.20 | 85.25 | 83.10 | 83.85 | 83.85 | -1.47% | 49,163 |
| Jul 15, 2026 | 83.00 | 85.35 | 82.60 | 85.10 | 85.10 | 2.10% | 75,352 |
| Jul 14, 2026 | 82.15 | 83.95 | 81.00 | 83.35 | 83.35 | 0.36% | 67,343 |
| Jul 13, 2026 | 82.00 | 83.20 | 81.70 | 83.05 | 83.05 | 0.36% | 93,819 |
| Jul 10, 2026 | 83.20 | 83.45 | 82.20 | 82.75 | 82.75 | -0.30% | 62,762 |
| Jul 9, 2026 | 84.10 | 84.10 | 82.95 | 83.00 | 83.00 | 0.55% | 54,879 |
| Jul 8, 2026 | 84.70 | 84.85 | 82.35 | 82.55 | 82.55 | -4.18% | 110,083 |
| Jul 7, 2026 | 86.50 | 88.45 | 85.80 | 86.15 | 86.15 | -0.17% | 83,125 |
| Jul 6, 2026 | 88.35 | 88.35 | 85.05 | 86.30 | 86.30 | -2.32% | 123,114 |
| Jul 3, 2026 | 84.30 | 88.80 | 83.55 | 88.35 | 88.35 | 5.49% | 142,784 |
| Jul 2, 2026 | 81.35 | 83.75 | 80.80 | 83.75 | 83.75 | 3.01% | 77,697 |
| Jul 1, 2026 | 80.55 | 82.25 | 79.90 | 81.30 | 81.30 | 1.18% | 67,796 |
| Jun 30, 2026 | 81.15 | 81.80 | 79.80 | 80.35 | 80.35 | -0.62% | 134,109 |
| Jun 29, 2026 | 82.95 | 82.95 | 79.90 | 80.85 | 80.85 | -1.70% | 90,166 |
| Jun 26, 2026 | 83.05 | 83.75 | 81.75 | 82.25 | 82.25 | -1.08% | 53,116 |
| Jun 25, 2026 | 83.50 | 84.25 | 82.80 | 83.15 | 83.15 | 0.12% | 97,600 |
| Jun 24, 2026 | 83.50 | 84.65 | 81.10 | 83.05 | 83.05 | -0.89% | 103,007 |
| Jun 23, 2026 | 83.85 | 84.30 | 82.90 | 83.80 | 83.80 | -1.18% | 90,140 |
| Jun 22, 2026 | 86.15 | 86.40 | 84.65 | 84.80 | 84.80 | -1.62% | 95,511 |
| Jun 19, 2026 | 86.50 | 86.85 | 85.85 | 86.20 | 86.20 | -0.29% | 103,435 |
| Jun 18, 2026 | 87.10 | 87.45 | 85.85 | 86.45 | 86.45 | -1.82% | 89,561 |
| Jun 17, 2026 | 85.50 | 88.05 | 85.15 | 88.05 | 88.05 | 3.77% | 136,796 |
| Jun 16, 2026 | 85.50 | 86.75 | 84.55 | 84.85 | 84.85 | -0.41% | 170,629 |