Bilfinger SE (FRA:GBF)
Germany · Delayed Price · Currency is EUR 92.00
+0.20 (0.22%)
Last updated: Sep 10, 2025, 10:54 AM CET
Bilfinger SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 91.75 | 92.10 | 91.50 | 91.80 | - | - | 224 |
| Sep 8, 2025 | 91.65 | 92.30 | 91.65 | 91.80 | - | -0.86% | 190 |
| Sep 5, 2025 | 89.65 | 92.60 | 89.65 | 92.60 | - | 3.35% | 32 |
| Sep 4, 2025 | 89.90 | 89.90 | 88.70 | 89.60 | - | -0.61% | 872 |
| Sep 3, 2025 | 86.40 | 90.15 | 86.40 | 90.15 | - | 4.76% | 273 |
| Sep 2, 2025 | 87.30 | 87.30 | 84.90 | 86.05 | - | -1.99% | 1,096 |
| Sep 1, 2025 | 88.25 | 88.65 | 87.80 | 87.80 | - | -0.68% | 200 |
| Aug 29, 2025 | 88.25 | 88.80 | 88.00 | 88.40 | - | -0.28% | 582 |
| Aug 28, 2025 | 91.00 | 91.00 | 88.60 | 88.65 | - | -2.80% | 698 |
| Aug 27, 2025 | 92.15 | 92.15 | 90.25 | 91.20 | - | 1.00% | 322 |
| Aug 26, 2025 | 91.85 | 91.85 | 90.30 | 90.30 | - | -0.55% | 180 |
| Aug 25, 2025 | 90.80 | 90.80 | 90.80 | 90.80 | - | - | 85 |
| Aug 22, 2025 | 91.20 | 91.20 | 90.70 | 90.80 | - | -0.49% | 524 |
| Aug 21, 2025 | 91.35 | 91.35 | 91.25 | 91.25 | - | -0.11% | 50 |
| Aug 20, 2025 | 92.30 | 92.30 | 91.35 | 91.35 | - | -1.77% | 257 |
| Aug 19, 2025 | 93.60 | 93.60 | 92.45 | 93.00 | - | 0.43% | 105 |
| Aug 18, 2025 | 92.30 | 92.75 | 92.20 | 92.60 | - | 0.71% | 85 |
| Aug 15, 2025 | 95.65 | 95.65 | 90.30 | 91.95 | - | -3.92% | 33 |
| Aug 14, 2025 | 94.50 | 95.70 | 90.20 | 95.70 | - | 1.70% | 602 |
| Aug 13, 2025 | 97.55 | 97.55 | 93.95 | 94.10 | - | -3.24% | 682 |
| Aug 12, 2025 | 95.35 | 97.45 | 95.35 | 97.25 | - | 2.15% | 457 |
| Aug 11, 2025 | 95.10 | 95.35 | 94.00 | 95.20 | - | 0.21% | 1,550 |
| Aug 8, 2025 | 95.10 | 96.55 | 95.00 | 95.00 | - | 0.05% | 898 |
| Aug 7, 2025 | 94.20 | 95.00 | 94.20 | 94.95 | - | 0.58% | 334 |
| Aug 6, 2025 | 93.45 | 94.40 | 93.40 | 94.40 | - | 1.40% | 253 |
| Aug 5, 2025 | 93.05 | 93.10 | 92.55 | 93.10 | - | 0.27% | 475 |
| Aug 4, 2025 | 91.45 | 92.85 | 91.40 | 92.85 | - | 2.54% | 565 |
| Aug 1, 2025 | 94.20 | 94.45 | 89.90 | 90.55 | - | -4.38% | 1,204 |
| Jul 31, 2025 | 95.05 | 96.25 | 94.70 | 94.70 | - | -0.63% | 941 |
| Jul 30, 2025 | 94.50 | 95.30 | 94.50 | 95.30 | - | 0.95% | 162 |
| Jul 29, 2025 | 91.30 | 94.40 | 91.30 | 94.40 | - | 2.33% | 230 |
| Jul 28, 2025 | 93.00 | 93.25 | 92.25 | 92.25 | - | -0.38% | 300 |
| Jul 25, 2025 | 91.95 | 92.60 | 90.00 | 92.60 | - | -0.70% | 1,249 |
| Jul 24, 2025 | 93.65 | 93.65 | 93.00 | 93.25 | - | 0.27% | 240 |
| Jul 23, 2025 | 92.15 | 93.00 | 91.85 | 93.00 | - | 1.42% | 447 |
| Jul 22, 2025 | 94.85 | 94.85 | 91.20 | 91.70 | - | -3.63% | 819 |
| Jul 21, 2025 | 95.15 | 96.80 | 95.15 | 95.15 | - | 0.05% | 421 |
| Jul 18, 2025 | 95.70 | 95.70 | 95.00 | 95.10 | - | -0.73% | 230 |
| Jul 17, 2025 | 94.30 | 95.80 | 94.30 | 95.80 | - | 1.81% | 467 |
| Jul 16, 2025 | 94.05 | 94.20 | 93.95 | 94.10 | - | -0.26% | 326 |
| Jul 15, 2025 | 92.60 | 94.40 | 92.60 | 94.35 | - | 1.78% | 157 |
| Jul 14, 2025 | 91.65 | 92.90 | 91.30 | 92.70 | - | -0.27% | 1,309 |
| Jul 11, 2025 | 92.35 | 93.30 | 92.35 | 92.95 | - | -0.91% | 144 |
| Jul 10, 2025 | 93.70 | 93.80 | 92.95 | 93.80 | - | 0.91% | 68 |
| Jul 9, 2025 | 92.90 | 94.45 | 92.60 | 92.95 | - | 0.27% | 5,506 |
| Jul 8, 2025 | 90.80 | 93.20 | 90.65 | 92.70 | - | 2.54% | 2,098 |
| Jul 7, 2025 | 84.70 | 91.25 | 84.70 | 90.40 | - | 9.05% | 3,975 |
| Jul 4, 2025 | 80.95 | 83.05 | 80.95 | 82.90 | - | 2.41% | 685 |
| Jul 3, 2025 | 78.45 | 81.00 | 78.45 | 80.95 | - | 2.79% | 474 |
| Jul 2, 2025 | 78.95 | 78.95 | 78.60 | 78.75 | - | -0.57% | 2 |