Bilfinger SE (FRA:GBF)
Germany · Delayed Price · Currency is EUR 55.60
+0.55 (1.00%)
Oct 23, 2026, 1:42 PM CEST
FRA:GBF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 54.60 | 55.60 | 54.60 | 55.60 | 55.60 | 1.00% | 2,655 |
| Oct 22, 2026 | 55.10 | 55.10 | 54.60 | 55.05 | 55.05 | -1.08% | 387 |
| Oct 21, 2026 | 55.65 | 55.65 | 55.65 | 55.65 | 55.65 | 0.09% | - |
| Oct 20, 2026 | 55.70 | 55.70 | 54.85 | 55.60 | 55.60 | -0.89% | 286 |
| Oct 19, 2026 | 56.25 | 56.25 | 55.85 | 56.10 | 56.10 | -1.23% | 200 |
| Oct 16, 2026 | 55.10 | 56.80 | 55.10 | 56.80 | 56.80 | 3.27% | 230 |
| Oct 15, 2026 | 54.10 | 55.00 | 53.50 | 55.00 | 55.00 | 0.82% | 1,390 |
| Oct 14, 2026 | 54.70 | 55.60 | 54.55 | 54.55 | 54.55 | -1.18% | 4,816 |
| Oct 13, 2026 | 55.80 | 55.80 | 55.00 | 55.20 | 55.20 | -0.99% | 163 |
| Oct 12, 2026 | 55.05 | 55.75 | 55.05 | 55.75 | 55.75 | 1.09% | 50 |
| Oct 9, 2026 | 54.30 | 55.15 | 54.30 | 55.15 | 55.15 | 0.91% | 160 |
| Oct 8, 2026 | 54.90 | 54.90 | 54.65 | 54.65 | 54.65 | -1.00% | 30 |
| Oct 7, 2026 | 57.10 | 57.10 | 55.00 | 55.20 | 55.20 | -3.50% | 985 |
| Oct 6, 2026 | 56.45 | 57.55 | 56.45 | 57.20 | 57.20 | 0.70% | 627 |
| Oct 5, 2026 | 56.80 | 56.80 | 56.80 | 56.80 | 56.80 | 0.53% | 100 |
| Oct 2, 2026 | 55.75 | 56.50 | 55.75 | 56.50 | 56.50 | -0.18% | 234 |
| Oct 1, 2026 | 55.95 | 56.65 | 55.80 | 56.60 | 56.60 | 0.98% | 1,800 |
| Sep 30, 2026 | 56.30 | 56.30 | 56.05 | 56.05 | 56.05 | -0.97% | 125 |
| Sep 29, 2026 | 56.60 | 56.80 | 55.65 | 56.60 | 56.60 | -0.70% | 704 |
| Sep 28, 2026 | 55.80 | 57.00 | 55.80 | 57.00 | 57.00 | 1.69% | 397 |
| Sep 25, 2026 | 55.75 | 56.90 | 55.50 | 56.05 | 56.05 | -0.44% | 636 |
| Sep 24, 2026 | 56.50 | 57.85 | 55.45 | 56.30 | 56.30 | -0.97% | 1,812 |
| Sep 23, 2026 | 57.45 | 57.80 | 56.65 | 56.85 | 56.85 | -1.81% | 975 |
| Sep 22, 2026 | 56.45 | 57.90 | 56.15 | 57.90 | 57.90 | 2.57% | 793 |
| Sep 21, 2026 | 57.85 | 58.00 | 55.85 | 56.45 | 56.45 | -2.34% | 3,151 |
| Sep 18, 2026 | 59.15 | 59.65 | 57.50 | 57.80 | 57.80 | -3.34% | 5,140 |
| Sep 17, 2026 | 68.25 | 69.00 | 57.30 | 59.80 | 59.80 | -21.32% | 7,066 |
| Sep 16, 2026 | 74.90 | 76.00 | 74.35 | 76.00 | 76.00 | 0.93% | 350 |
| Sep 15, 2026 | 73.15 | 75.30 | 73.15 | 75.30 | 75.30 | -0.59% | 405 |
| Sep 14, 2026 | 75.75 | 75.75 | 75.75 | 75.75 | 75.75 | -0.79% | 130 |
| Sep 11, 2026 | 74.75 | 76.35 | 74.50 | 76.35 | 76.35 | 2.35% | 233 |
| Sep 10, 2026 | 80.65 | 80.65 | 74.55 | 74.60 | 74.60 | -7.96% | 973 |
| Sep 9, 2026 | 80.65 | 81.70 | 80.65 | 81.05 | 81.05 | -0.06% | 250 |
| Sep 8, 2026 | 81.70 | 81.70 | 80.80 | 81.10 | 81.10 | -0.98% | 316 |
| Sep 7, 2026 | 81.80 | 82.30 | 81.80 | 81.90 | 81.90 | -0.24% | 11 |
| Sep 4, 2026 | 81.70 | 82.10 | 81.70 | 82.10 | 82.10 | 0.31% | 100 |
| Sep 3, 2026 | 80.55 | 81.85 | 80.45 | 81.85 | 81.85 | 1.11% | 675 |
| Sep 2, 2026 | 80.75 | 80.95 | 80.50 | 80.95 | 80.95 | -0.43% | 370 |
| Sep 1, 2026 | 83.60 | 83.60 | 80.50 | 81.30 | 81.30 | -2.87% | 212 |
| Aug 31, 2026 | 84.65 | 85.05 | 83.70 | 83.70 | 83.70 | -1.93% | 194 |
| Aug 28, 2026 | 84.50 | 85.35 | 84.50 | 85.35 | 85.35 | 1.97% | 200 |
| Aug 27, 2026 | 82.65 | 83.70 | 82.50 | 83.70 | 83.70 | 5.02% | 287 |
| 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 |