Bilfinger SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 4, 2026	82.95	83.50	82.65	83.30	-	0.73%	61,584
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
Jun 15, 2026	85.45	85.85	83.80	85.20	85.20	7.04%	176,429
Jun 12, 2026	79.60	80.90	78.85	79.60	79.60	2.45%	142,989
Jun 11, 2026	80.15	80.85	77.25	77.70	77.70	-3.00%	146,057
Jun 10, 2026	80.45	81.45	79.05	80.10	80.10	0.25%	102,515
Jun 9, 2026	80.55	82.30	79.65	79.90	79.90	-1.30%	119,273
Jun 8, 2026	79.40	81.45	79.40	80.95	80.95	-0.18%	107,101
Jun 5, 2026	80.20	81.55	79.90	81.10	81.10	0.93%	94,183
Jun 4, 2026	81.40	82.30	79.15	80.35	80.35	-1.05%	150,805
Jun 3, 2026	82.15	82.15	79.50	81.20	81.20	-2.46%	145,669
Jun 2, 2026	85.50	86.05	83.25	83.25	83.25	-1.42%	127,076
Jun 1, 2026	88.40	88.40	84.45	84.45	84.45	-3.54%	111,684
May 29, 2026	88.75	89.00	87.10	87.55	87.55	-1.02%	210,260
May 28, 2026	89.05	90.45	87.70	88.45	88.45	-1.06%	180,940
May 27, 2026	90.55	90.70	88.60	89.40	89.40	-0.78%	107,045