Bilfinger SE (FRA:GBFU)
Germany · Delayed Price · Currency is EUR 24.20
-0.60 (-2.42%)
At close: Feb 20, 2026
Bilfinger SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | -2.42% | - |
| Feb 19, 2026 | 24.20 | 25.00 | 24.20 | 24.80 | 24.80 | 4.20% | 14 |
| Feb 18, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | -0.83% | - |
| Feb 17, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 3.45% | - |
| Feb 16, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | -1.69% | - |
| Feb 13, 2026 | 23.00 | 23.60 | 23.00 | 23.60 | 23.60 | -3.28% | 600 |
| Feb 12, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | -1.61% | - |
| Feb 11, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | -2.36% | - |
| Feb 10, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | 6.72% | - |
| Feb 9, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | 0.85% | - |
| Feb 6, 2026 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | - | - |
| Feb 5, 2026 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | -2.48% | - |
| Feb 4, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | 3.42% | - |
| Feb 3, 2026 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | 2.63% | - |
| Feb 2, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | -5.00% | - |
| 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 | - | - |