Bilfinger SE (FRA:GBF)
Germany · Delayed Price · Currency is EUR 117.80
-4.40 (-3.60%)
At close: Jan 30, 2026
Bilfinger SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 122.30 | 122.30 | 117.00 | 117.80 | 117.80 | -3.60% | 1,958 |
| Jan 29, 2026 | 122.00 | 122.30 | 121.50 | 122.20 | 122.20 | 1.50% | 757 |
| Jan 28, 2026 | 120.70 | 121.80 | 120.40 | 120.40 | 120.40 | -0.41% | 215 |
| Jan 27, 2026 | 119.50 | 121.10 | 119.50 | 120.90 | 120.90 | 1.77% | 414 |
| Jan 26, 2026 | 122.00 | 122.00 | 118.80 | 118.80 | 118.80 | -2.54% | 612 |
| Jan 23, 2026 | 121.80 | 122.40 | 121.50 | 121.90 | 121.90 | 0.25% | 762 |
| Jan 22, 2026 | 117.40 | 121.60 | 116.00 | 121.60 | 121.60 | 3.58% | 594 |
| Jan 21, 2026 | 112.50 | 117.50 | 111.80 | 117.40 | 117.40 | 3.53% | 780 |
| Jan 20, 2026 | 113.80 | 113.80 | 111.30 | 113.40 | 113.40 | -0.96% | 738 |
| Jan 19, 2026 | 110.70 | 116.50 | 110.70 | 114.50 | 114.50 | -1.63% | 1,571 |
| Jan 16, 2026 | 116.20 | 118.30 | 116.20 | 116.40 | 116.40 | -0.85% | 158 |
| Jan 15, 2026 | 116.80 | 117.40 | 116.30 | 117.40 | 117.40 | 0.95% | 235 |
| Jan 14, 2026 | 116.00 | 117.90 | 116.00 | 116.30 | 116.30 | -0.09% | 377 |
| Jan 13, 2026 | 116.20 | 116.40 | 116.00 | 116.40 | 116.40 | 0.61% | 285 |
| Jan 12, 2026 | 114.70 | 116.00 | 114.70 | 115.70 | 115.70 | 0.78% | 182 |
| Jan 9, 2026 | 115.20 | 115.20 | 113.00 | 114.80 | 114.80 | -0.43% | 162 |
| Jan 8, 2026 | 114.30 | 115.30 | 113.70 | 115.30 | 115.30 | 0.26% | 707 |
| Jan 7, 2026 | 111.90 | 115.00 | 111.90 | 115.00 | 115.00 | 1.77% | 821 |
| Jan 6, 2026 | 114.50 | 114.50 | 112.20 | 113.00 | 113.00 | -1.48% | 1,071 |
| Jan 5, 2026 | 110.90 | 114.70 | 110.80 | 114.70 | 114.70 | 3.61% | 613 |
| Jan 2, 2026 | 108.30 | 110.70 | 108.00 | 110.70 | 110.70 | 3.07% | 145 |
| Dec 30, 2025 | 106.00 | 107.40 | 106.00 | 107.40 | 107.40 | 0.56% | 747 |
| Dec 29, 2025 | 108.60 | 108.60 | 105.80 | 106.80 | 106.80 | -0.74% | 183 |
| Dec 23, 2025 | 108.80 | 108.80 | 107.60 | 107.60 | 107.60 | -0.28% | 2,309 |
| Dec 22, 2025 | 108.00 | 108.40 | 107.90 | 107.90 | 107.90 | -0.46% | 111 |
| Dec 19, 2025 | 107.90 | 108.40 | 107.90 | 108.40 | 108.40 | 0.18% | 10 |
| Dec 18, 2025 | 104.40 | 108.20 | 104.40 | 108.20 | 108.20 | 3.94% | 567 |
| Dec 17, 2025 | 109.70 | 109.70 | 104.10 | 104.10 | 104.10 | -4.93% | 170 |
| Dec 16, 2025 | 108.70 | 109.70 | 108.70 | 109.50 | 109.50 | 0.18% | 566 |
| Dec 15, 2025 | 107.00 | 109.60 | 106.70 | 109.30 | 109.30 | 3.21% | 676 |
| Dec 12, 2025 | 108.10 | 109.40 | 105.90 | 105.90 | 105.90 | -1.03% | 558 |
| Dec 11, 2025 | 104.90 | 107.10 | 104.90 | 107.00 | 107.00 | 2.20% | 532 |
| Dec 10, 2025 | 102.60 | 104.70 | 102.60 | 104.70 | 104.70 | 1.75% | 290 |
| Dec 9, 2025 | 104.90 | 104.90 | 102.90 | 102.90 | 102.90 | -1.72% | 226 |
| Dec 8, 2025 | 101.50 | 106.10 | 101.30 | 104.70 | 104.70 | 4.28% | 1,158 |
| Dec 5, 2025 | 101.20 | 101.80 | 100.20 | 100.40 | 100.40 | -0.59% | 231 |
| Dec 4, 2025 | 101.90 | 103.20 | 101.00 | 101.00 | 101.00 | -0.59% | 150 |
| Dec 3, 2025 | 102.10 | 103.20 | 101.60 | 101.60 | 101.60 | -0.78% | 410 |
| Dec 2, 2025 | 100.80 | 103.20 | 100.30 | 102.40 | 102.40 | 3.33% | 860 |
| Dec 1, 2025 | 102.10 | 102.10 | 98.30 | 99.10 | 99.10 | -2.36% | 68 |
| Nov 28, 2025 | 98.80 | 101.50 | 98.80 | 101.50 | 101.50 | 2.63% | 230 |
| Nov 27, 2025 | 97.30 | 98.90 | 97.30 | 98.90 | 98.90 | 1.33% | 12 |
| Nov 26, 2025 | 97.50 | 97.60 | 97.50 | 97.60 | 97.60 | 1.30% | 10 |
| Nov 25, 2025 | 95.05 | 96.45 | 94.00 | 96.35 | 96.35 | 1.26% | 155 |
| Nov 24, 2025 | 92.60 | 95.15 | 92.60 | 95.15 | 95.15 | 2.70% | 207 |
| Nov 21, 2025 | 92.95 | 93.50 | 91.60 | 92.65 | 92.65 | -2.22% | 1,256 |
| Nov 20, 2025 | 96.55 | 96.55 | 94.75 | 94.75 | 94.75 | -1.30% | 300 |
| Nov 19, 2025 | 95.90 | 96.60 | 95.35 | 96.00 | 96.00 | 0.31% | 1,151 |
| Nov 18, 2025 | 97.10 | 97.10 | 95.70 | 95.70 | 95.70 | -2.40% | 110 |
| Nov 17, 2025 | 96.80 | 100.10 | 96.80 | 98.05 | 98.05 | 1.98% | 1,327 |