Bilfinger SE (FRA:GBF)
Germany · Delayed Price · Currency is EUR 97.35
-2.10 (-2.11%)
At close: Mar 27, 2026
FRA:GBF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 99.95 | 99.95 | 97.35 | 97.35 | 97.35 | -2.11% | 571 |
| Mar 26, 2026 | 101.20 | 101.20 | 99.05 | 99.45 | 99.45 | -3.63% | 290 |
| Mar 25, 2026 | 101.70 | 103.20 | 101.70 | 103.20 | 103.20 | 2.48% | 233 |
| Mar 24, 2026 | 101.60 | 101.60 | 98.90 | 100.70 | 100.70 | -1.27% | 170 |
| Mar 23, 2026 | 92.60 | 102.60 | 91.05 | 102.00 | 102.00 | 7.37% | 1,524 |
| Mar 20, 2026 | 98.20 | 99.50 | 95.00 | 95.00 | 95.00 | -1.45% | 657 |
| Mar 19, 2026 | 99.60 | 99.60 | 96.40 | 96.40 | 96.40 | -4.08% | 210 |
| Mar 18, 2026 | 102.80 | 104.80 | 100.50 | 100.50 | 100.50 | -1.47% | 2,194 |
| Mar 17, 2026 | 99.75 | 102.00 | 98.65 | 102.00 | 102.00 | 1.69% | 710 |
| Mar 16, 2026 | 99.40 | 100.30 | 98.20 | 100.30 | 100.30 | 0.91% | 1,370 |
| Mar 13, 2026 | 101.30 | 101.40 | 99.00 | 99.40 | 99.40 | -2.74% | 640 |
| Mar 12, 2026 | 105.30 | 106.00 | 102.20 | 102.20 | 102.20 | -4.13% | 228 |
| Mar 11, 2026 | 108.50 | 108.50 | 105.80 | 106.60 | 106.60 | -2.65% | 1,661 |
| Mar 10, 2026 | 104.20 | 109.50 | 104.20 | 109.50 | 109.50 | 6.93% | 1,930 |
| Mar 9, 2026 | 98.20 | 102.40 | 97.15 | 102.40 | 102.40 | -1.16% | 2,207 |
| Mar 6, 2026 | 107.80 | 107.80 | 103.00 | 103.60 | 103.60 | -3.54% | 1,001 |
| Mar 5, 2026 | 108.50 | 110.60 | 107.40 | 107.40 | 107.40 | -1.92% | 638 |
| Mar 4, 2026 | 107.00 | 109.50 | 105.70 | 109.50 | 109.50 | -0.09% | 1,625 |
| Mar 3, 2026 | 114.50 | 114.50 | 108.60 | 109.60 | 109.60 | -5.19% | 2,691 |
| Mar 2, 2026 | 110.90 | 117.10 | 109.70 | 115.60 | 115.60 | -3.26% | 3,082 |
| Feb 27, 2026 | 120.70 | 122.40 | 119.50 | 119.50 | 119.50 | -0.42% | 292 |
| Feb 26, 2026 | 121.70 | 121.70 | 120.00 | 120.00 | 120.00 | -1.64% | 230 |
| Feb 25, 2026 | 120.20 | 122.00 | 120.20 | 122.00 | 122.00 | 1.84% | 354 |
| Feb 24, 2026 | 120.70 | 120.70 | 119.80 | 119.80 | 119.80 | -0.66% | 898 |
| Feb 23, 2026 | 118.20 | 120.60 | 118.20 | 120.60 | 120.60 | -1.15% | 280 |
| Feb 20, 2026 | 122.80 | 122.80 | 122.00 | 122.00 | 122.00 | -0.65% | 1 |
| Feb 19, 2026 | 122.90 | 122.90 | 122.00 | 122.80 | 122.80 | 0.16% | 240 |
| Feb 18, 2026 | 120.60 | 122.60 | 120.60 | 122.60 | 122.60 | 2.08% | 80 |
| Feb 17, 2026 | 121.60 | 121.90 | 119.30 | 120.10 | 120.10 | -1.64% | 1,142 |
| Feb 16, 2026 | 119.80 | 122.10 | 119.60 | 122.10 | 122.10 | 1.16% | 680 |
| Feb 13, 2026 | 117.30 | 120.70 | 117.20 | 120.70 | 120.70 | 1.77% | 1,125 |
| Feb 12, 2026 | 124.60 | 125.10 | 115.70 | 118.60 | 118.60 | -5.20% | 1,003 |
| Feb 11, 2026 | 125.70 | 125.70 | 122.50 | 125.10 | 125.10 | -0.48% | 600 |
| Feb 10, 2026 | 128.50 | 128.60 | 125.70 | 125.70 | 125.70 | -2.41% | 1,585 |
| Feb 9, 2026 | 122.60 | 129.20 | 122.60 | 128.80 | 128.80 | 5.40% | 720 |
| Feb 6, 2026 | 119.30 | 122.20 | 119.30 | 122.20 | 122.20 | 1.41% | 405 |
| Feb 5, 2026 | 120.80 | 121.90 | 119.90 | 120.50 | 120.50 | -0.66% | 540 |
| Feb 4, 2026 | 122.80 | 122.80 | 121.30 | 121.30 | 121.30 | -1.38% | 510 |
| Feb 3, 2026 | 120.70 | 123.30 | 120.70 | 123.00 | 123.00 | 1.91% | 329 |
| Feb 2, 2026 | 116.10 | 121.00 | 114.70 | 120.70 | 120.70 | 2.46% | 779 |
| 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 |