Bilfinger SE (ETR:GBF)
Germany · Delayed Price · Currency is EUR 55.30
+0.80 (1.47%)
Oct 23, 2026, 6:13 PM CEST
Bilfinger SE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 55.00 | 55.60 | 54.35 | 55.30 | 55.30 | 1.00% | 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% | 130,439 |
| 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 |
| Sep 3, 2026 | 80.40 | 82.40 | 80.25 | 81.35 | 81.35 | 0.87% | 65,450 |
| Sep 2, 2026 | 81.05 | 81.55 | 80.30 | 80.65 | 80.65 | -1.35% | 108,852 |
| Sep 1, 2026 | 83.15 | 83.35 | 80.25 | 81.75 | 81.75 | -2.45% | 115,580 |
| Aug 31, 2026 | 84.05 | 84.95 | 83.35 | 83.80 | 83.80 | -1.18% | 146,715 |
| Aug 28, 2026 | 85.00 | 86.25 | 84.35 | 84.80 | 84.80 | 0.53% | 148,154 |
| Aug 27, 2026 | 84.20 | 84.65 | 82.10 | 84.35 | 84.35 | 5.37% | 196,166 |
| Aug 26, 2026 | 76.50 | 80.05 | 76.25 | 80.05 | 80.05 | 4.16% | 128,723 |
| Aug 25, 2026 | 74.65 | 77.10 | 74.35 | 76.85 | 76.85 | 3.85% | 111,209 |
| Aug 24, 2026 | 74.85 | 75.35 | 73.75 | 74.00 | 74.00 | -1.60% | 67,100 |
| 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 |