Bilfinger SE (FRA:GBFU)
Germany · Delayed Price · Currency is EUR 20.00
0.00 (0.00%)
At close: Dec 1, 2025
Bilfinger SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Nov 14, 2025 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | 8.94% | - |
| Nov 13, 2025 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | 1.13% | - |
| Nov 12, 2025 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | -2.21% | - |
| Nov 11, 2025 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | 1.12% | - |
| Nov 10, 2025 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | - | - |
| Nov 7, 2025 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | -2.19% | - |
| Nov 6, 2025 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | -0.54% | - |
| Nov 5, 2025 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | 1.10% | - |
| Nov 4, 2025 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | -4.71% | - |
| Nov 3, 2025 | 18.50 | 19.10 | 18.50 | 19.10 | 19.10 | 1.60% | 19 |
| Oct 31, 2025 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | -1.57% | - |
| Oct 30, 2025 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | -0.52% | - |
| Oct 29, 2025 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | -1.54% | - |
| Oct 28, 2025 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | 1.04% | - |
| Oct 27, 2025 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | 3.21% | - |
| Oct 24, 2025 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | -0.53% | - |
| Oct 23, 2025 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | 0.53% | - |
| Oct 22, 2025 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | -1.58% | - |
| Oct 21, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | -3.06% | - |
| Oct 20, 2025 | 18.50 | 19.60 | 18.50 | 19.60 | 19.60 | 2.08% | 99 |
| Oct 17, 2025 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | -1.54% | - |
| Oct 16, 2025 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | -3.47% | - |
| Oct 15, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | - | - |
| Oct 14, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | 2.54% | - |
| Oct 13, 2025 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | -3.43% | - |
| Oct 10, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | 3.55% | - |
| Oct 9, 2025 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | 0.51% | - |
| Oct 8, 2025 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | 5.95% | - |
| Oct 7, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | -0.54% | - |
| Oct 6, 2025 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | -1.06% | - |
| Oct 3, 2025 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | 2.73% | - |
| Oct 2, 2025 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | -0.54% | - |
| Oct 1, 2025 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | 1.10% | - |
| Sep 30, 2025 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | -1.62% | - |
| Sep 29, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | 2.78% | - |
| Sep 26, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | -3.74% | - |
| Sep 25, 2025 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | -2.09% | - |
| Sep 24, 2025 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | - | - |
| Sep 23, 2025 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | 0.53% | - |