Bilfinger SE (FRA:GBFU)
Germany · Delayed Price · Currency is EUR 24.00
0.00 (0.00%)
At close: Jan 30, 2026
Bilfinger SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - | - |
| Jan 29, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 0.84% | - |
| Jan 28, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | 0.85% | - |
| Jan 27, 2026 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | -1.67% | - |
| Jan 26, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 0.84% | 80 |
| Jan 23, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | 2.59% | - |
| Jan 22, 2026 | 23.20 | 24.80 | 23.20 | 23.20 | 23.20 | 6.42% | 600 |
| Jan 21, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | -2.68% | - |
| Jan 20, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | -3.45% | - |
| Jan 19, 2026 | 21.40 | 23.20 | 21.40 | 23.20 | 23.20 | 1.75% | 211 |
| Jan 16, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | -0.87% | - |
| Jan 15, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 0.88% | - |
| Jan 14, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | - | - |
| Jan 13, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | 0.88% | - |
| Jan 12, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | -3.42% | - |
| Jan 9, 2026 | 22.60 | 23.40 | 22.60 | 23.40 | 23.40 | 0.86% | 24 |
| Jan 8, 2026 | 22.40 | 23.20 | 22.40 | 23.20 | 23.20 | 5.45% | 3 |
| Jan 7, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | -2.65% | - |
| Jan 6, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | 3.67% | - |
| Jan 5, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | -1.80% | - |
| Jan 2, 2026 | 21.40 | 22.20 | 21.40 | 22.20 | 22.20 | 7.77% | 11 |
| Dec 30, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | -2.83% | - |
| Dec 29, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | 0.95% | - |
| Dec 23, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 0.96% | - |
| Dec 22, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | -7.14% | - |
| Dec 19, 2025 | 21.20 | 22.40 | 21.20 | 22.40 | 22.40 | 9.80% | 21 |
| Dec 18, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | -5.56% | - |
| Dec 17, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | 0.93% | - |
| Dec 16, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | 1.90% | - |
| Dec 15, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | -0.94% | - |
| Dec 12, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | 2.91% | - |
| Dec 11, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | 3.00% | - |
| Dec 10, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | -2.91% | - |
| Dec 9, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | 3.52% | - |
| Dec 8, 2025 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | - | - |
| Dec 5, 2025 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | -0.50% | - |
| Dec 4, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | - |
| Dec 3, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | -5.66% | - |
| Dec 2, 2025 | 19.70 | 21.20 | 19.70 | 21.20 | 21.20 | 6.00% | 55 |
| Dec 1, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | - |
| Nov 28, 2025 | 19.50 | 20.00 | 19.50 | 20.00 | 20.00 | 4.17% | 500 |
| Nov 27, 2025 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | - | - |
| Nov 26, 2025 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | 2.67% | - |
| Nov 25, 2025 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | 3.89% | - |
| Nov 24, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - | - |
| Nov 21, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | -4.26% | - |
| Nov 20, 2025 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | 1.08% | - |
| Nov 19, 2025 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | -1.59% | - |
| Nov 18, 2025 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | 0.53% | - |
| Nov 17, 2025 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | -3.59% | - |