Bilfinger SE (FRA:GBF)
Germany · Delayed Price · Currency is EUR 98.00
-3.50 (-3.45%)
Apr 24, 2026, 10:32 AM CET
FRA:GBF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 105.00 | 105.20 | 101.30 | 101.30 | 101.30 | -4.97% | 348 |
| Apr 22, 2026 | 106.30 | 106.60 | 106.00 | 106.60 | 106.60 | 1.14% | 463 |
| Apr 21, 2026 | 108.70 | 108.70 | 105.40 | 105.40 | 105.40 | -2.32% | 197 |
| Apr 20, 2026 | 109.00 | 109.00 | 106.70 | 107.90 | 107.90 | -3.05% | 439 |
| Apr 17, 2026 | 108.10 | 111.30 | 106.90 | 111.30 | 111.30 | 2.68% | 340 |
| Apr 16, 2026 | 108.40 | 108.40 | 108.40 | 108.40 | 108.40 | -0.18% | 5 |
| Apr 15, 2026 | 112.10 | 112.70 | 108.00 | 108.60 | 108.60 | -3.89% | 201 |
| Apr 14, 2026 | 110.70 | 114.00 | 110.50 | 113.00 | 113.00 | 2.82% | 4,218 |
| Apr 13, 2026 | 106.90 | 109.90 | 106.90 | 109.90 | 109.90 | -0.63% | 257 |
| Apr 10, 2026 | 109.70 | 112.00 | 109.10 | 110.60 | 110.60 | 0.64% | 291 |
| Apr 9, 2026 | 110.00 | 110.10 | 109.90 | 109.90 | 109.90 | -0.81% | 602 |
| Apr 8, 2026 | 107.80 | 111.50 | 107.80 | 110.80 | 110.80 | 7.47% | 543 |
| Apr 7, 2026 | 102.40 | 103.20 | 101.70 | 103.10 | 103.10 | 2.38% | 774 |
| Apr 2, 2026 | 101.20 | 101.20 | 100.00 | 100.70 | 100.70 | -2.42% | 244 |
| Apr 1, 2026 | 100.30 | 103.40 | 100.30 | 103.20 | 103.20 | 4.61% | 189 |
| Mar 31, 2026 | 97.15 | 99.00 | 97.15 | 98.65 | 98.65 | 1.28% | 437 |
| Mar 30, 2026 | 97.15 | 97.60 | 96.55 | 97.40 | 97.40 | 0.05% | 888 |
| 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 |