Bilfinger SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 26, 2026	92.10	92.25	90.05	90.10	90.10	-2.01%	111,335
May 25, 2026	89.60	91.95	89.45	91.95	91.95	4.25%	99,128
May 22, 2026	87.90	88.50	86.90	88.20	88.20	2.26%	114,213
May 21, 2026	86.05	87.95	85.95	86.25	86.25	0.23%	191,186
May 20, 2026	88.55	90.00	87.45	88.85	86.05	0.51%	199,826
May 19, 2026	87.10	88.50	86.35	88.40	85.61	1.73%	169,427
May 18, 2026	85.10	86.90	84.25	86.90	84.16	1.22%	216,455
May 15, 2026	88.00	88.65	84.85	85.85	83.14	-3.54%	199,888
May 14, 2026	90.50	92.60	89.00	89.00	86.20	-3.00%	126,030
May 13, 2026	96.40	97.05	86.70	91.75	88.86	-5.56%	342,367
May 12, 2026	100.00	100.60	97.15	97.15	94.09	-4.75%	129,430
May 11, 2026	100.00	102.00	98.35	102.00	98.79	2.00%	109,890
May 8, 2026	101.60	102.20	99.80	100.00	96.85	-2.34%	49,740
May 7, 2026	106.20	106.20	102.30	102.40	99.17	-2.66%	54,683
May 6, 2026	101.30	106.20	101.30	105.20	101.88	5.20%	88,911
May 5, 2026	98.65	101.00	98.35	100.00	96.85	2.15%	95,696
May 4, 2026	98.00	99.20	96.80	97.90	94.81	-0.20%	96,921
Apr 30, 2026	96.45	98.95	95.95	98.10	95.01	0.82%	117,795
Apr 29, 2026	98.05	98.35	96.70	97.30	94.23	-0.36%	80,452
Apr 28, 2026	99.50	99.50	97.05	97.65	94.57	-1.16%	78,572
Apr 27, 2026	99.25	99.35	98.20	98.80	95.69	-0.10%	77,372
Apr 24, 2026	101.10	101.10	97.65	98.90	95.78	-2.94%	162,356
Apr 23, 2026	104.90	105.10	100.60	101.90	98.69	-4.14%	136,278
Apr 22, 2026	107.60	108.30	105.10	106.30	102.95	-0.19%	59,119
Apr 21, 2026	109.30	109.30	106.30	106.50	103.14	-1.75%	53,081
Apr 20, 2026	108.60	109.20	107.90	108.40	104.98	-2.43%	50,409
Apr 17, 2026	107.60	112.20	106.40	111.10	107.60	3.25%	69,986
Apr 16, 2026	108.10	109.30	107.20	107.60	104.21	-0.83%	72,477
Apr 15, 2026	111.70	111.90	107.80	108.50	105.08	-2.86%	72,785
Apr 14, 2026	110.10	112.80	109.50	111.70	108.18	2.29%	88,202
Apr 13, 2026	108.50	110.10	108.30	109.20	105.76	-1.36%	48,795
Apr 10, 2026	109.40	112.20	108.50	110.70	107.21	1.65%	72,151
Apr 9, 2026	110.30	110.60	108.30	108.90	105.47	-1.98%	82,286
Apr 8, 2026	109.00	112.00	107.50	111.10	107.60	7.86%	158,412
Apr 7, 2026	102.30	103.70	101.80	103.00	99.75	0.29%	97,539
Apr 2, 2026	101.00	103.10	99.65	102.70	99.46	-0.39%	71,500
Apr 1, 2026	104.50	104.50	100.40	103.10	99.85	5.20%	96,860
Mar 31, 2026	97.25	99.45	96.60	98.00	94.91	0.72%	117,712
Mar 30, 2026	97.40	97.95	96.10	97.30	94.23	-0.92%	106,482
Mar 27, 2026	99.80	99.80	97.30	98.20	95.11	-1.65%	77,058
Mar 26, 2026	101.10	101.10	98.95	99.85	96.70	-2.11%	99,432
Mar 25, 2026	102.10	103.90	101.40	102.00	98.79	2.10%	95,973
Mar 24, 2026	100.70	100.80	98.30	99.90	96.75	-1.09%	108,874
Mar 23, 2026	93.60	103.20	93.05	101.00	97.82	5.26%	238,177
Mar 20, 2026	99.10	100.20	95.75	95.95	92.93	-1.69%	210,720