Bilfinger SE (FRA:GBF)
Germany · Delayed Price · Currency is EUR 79.70
+3.90 (5.15%)
Aug 26, 2026, 5:42 PM CET
FRA:GBF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 76.95 | 79.70 | 76.95 | 79.70 | 79.70 | 5.15% | 64 |
| Aug 25, 2026 | 73.90 | 75.80 | 73.90 | 75.80 | 75.80 | 1.34% | 15 |
| Aug 24, 2026 | 75.00 | 75.00 | 74.80 | 74.80 | 74.80 | -2.09% | 42 |
| Aug 21, 2026 | 74.60 | 76.40 | 74.55 | 76.40 | 76.40 | 2.21% | 282 |
| Aug 20, 2026 | 74.55 | 74.75 | 74.55 | 74.75 | 74.75 | 0.20% | 70 |
| Aug 19, 2026 | 75.15 | 75.15 | 74.00 | 74.60 | 74.60 | -1.65% | 365 |
| Aug 18, 2026 | 75.85 | 75.85 | 75.85 | 75.85 | 75.85 | -1.37% | - |
| Aug 17, 2026 | 77.50 | 77.50 | 76.90 | 76.90 | 76.90 | -0.19% | 196 |
| Aug 14, 2026 | 77.45 | 77.95 | 77.05 | 77.05 | 77.05 | - | 435 |
| Aug 13, 2026 | 76.40 | 77.05 | 76.05 | 77.05 | 77.05 | 1.38% | 450 |
| Aug 12, 2026 | 81.15 | 81.15 | 74.30 | 76.00 | 76.00 | -5.88% | 1,017 |
| Aug 11, 2026 | 79.50 | 80.75 | 78.90 | 80.75 | 80.75 | 1.89% | 1,054 |
| Aug 10, 2026 | 81.35 | 81.35 | 79.25 | 79.25 | 79.25 | -2.52% | 714 |
| Aug 7, 2026 | 81.25 | 81.30 | 81.25 | 81.30 | 81.30 | -0.85% | 110 |
| Aug 6, 2026 | 81.85 | 82.00 | 81.85 | 82.00 | 82.00 | 0.06% | 60 |
| Aug 5, 2026 | 82.40 | 83.15 | 81.80 | 81.95 | 81.95 | -0.06% | 729 |
| Aug 4, 2026 | 82.60 | 82.60 | 81.80 | 82.00 | 82.00 | -0.49% | 553 |
| Aug 3, 2026 | 83.10 | 83.10 | 82.05 | 82.40 | 82.40 | 0.12% | 550 |
| Jul 31, 2026 | 82.30 | 82.30 | 82.30 | 82.30 | 82.30 | 0.30% | 205 |
| Jul 30, 2026 | 80.70 | 82.45 | 80.70 | 82.05 | 82.05 | 1.11% | 205 |
| Jul 29, 2026 | 81.90 | 82.20 | 81.15 | 81.15 | 81.15 | -1.81% | 395 |
| Jul 28, 2026 | 83.10 | 83.35 | 82.45 | 82.65 | 82.65 | -0.96% | 550 |
| Jul 27, 2026 | 82.45 | 83.45 | 82.45 | 83.45 | 83.45 | 1.71% | 160 |
| Jul 24, 2026 | 85.05 | 85.05 | 82.05 | 82.05 | 82.05 | -4.98% | 275 |
| Jul 23, 2026 | 86.45 | 86.45 | 86.35 | 86.35 | 86.35 | 0.41% | 100 |
| Jul 22, 2026 | 85.75 | 86.30 | 85.75 | 86.00 | 86.00 | -0.29% | 875 |
| Jul 21, 2026 | 83.55 | 86.30 | 83.55 | 86.25 | 86.25 | 3.23% | 565 |
| Jul 20, 2026 | 83.15 | 84.65 | 83.15 | 83.55 | 83.55 | 0.12% | 300 |
| Jul 17, 2026 | 82.80 | 83.45 | 82.50 | 83.45 | 83.45 | -0.48% | 544 |
| Jul 16, 2026 | 85.05 | 85.05 | 83.85 | 83.85 | 83.85 | -1.87% | 20 |
| Jul 15, 2026 | 82.65 | 85.45 | 82.65 | 85.45 | 85.45 | 4.85% | 30 |
| Jul 14, 2026 | 82.50 | 82.50 | 81.50 | 81.50 | 81.50 | -1.75% | 100 |
| Jul 13, 2026 | 81.50 | 83.45 | 81.50 | 82.95 | 82.95 | 0.06% | 750 |
| Jul 10, 2026 | 83.10 | 83.15 | 82.90 | 82.90 | 82.90 | -1.13% | 200 |
| Jul 9, 2026 | 83.10 | 83.85 | 83.10 | 83.85 | 83.85 | 1.08% | 266 |
| Jul 8, 2026 | 86.35 | 86.35 | 82.85 | 82.95 | 82.95 | -3.94% | 529 |
| Jul 7, 2026 | 85.25 | 87.15 | 85.25 | 86.35 | 86.35 | 0.94% | 340 |
| Jul 6, 2026 | 88.65 | 89.00 | 85.55 | 85.55 | 85.55 | -3.61% | 816 |
| Jul 3, 2026 | 83.60 | 88.75 | 83.60 | 88.75 | 88.75 | 7.58% | 357 |
| Jul 2, 2026 | 81.30 | 82.50 | 81.10 | 82.50 | 82.50 | 1.79% | 205 |
| Jul 1, 2026 | 80.10 | 81.05 | 80.10 | 81.05 | 81.05 | 0.12% | 78 |
| Jun 30, 2026 | 80.90 | 80.95 | 80.90 | 80.95 | 80.95 | -2.00% | 2 |
| Jun 29, 2026 | 82.40 | 82.60 | 82.40 | 82.60 | 82.60 | 0.55% | 100 |
| Jun 26, 2026 | 82.25 | 82.50 | 82.15 | 82.15 | 82.15 | -0.96% | 170 |
| Jun 25, 2026 | 83.15 | 83.15 | 82.95 | 82.95 | 82.95 | 0.61% | 441 |
| Jun 24, 2026 | 83.60 | 83.60 | 82.10 | 82.45 | 82.45 | -1.02% | 160 |
| Jun 23, 2026 | 83.45 | 84.25 | 83.15 | 83.30 | 83.30 | -2.00% | 205 |
| Jun 22, 2026 | 86.10 | 86.10 | 85.00 | 85.00 | 85.00 | -1.68% | 75 |
| Jun 19, 2026 | 85.70 | 86.45 | 85.70 | 86.45 | 86.45 | 0.12% | 32 |
| Jun 18, 2026 | 87.85 | 88.30 | 86.35 | 86.35 | 86.35 | 2.25% | 180 |