Bilfinger SE (FRA:GBFU)
Germany · Delayed Price · Currency is EUR 10.20
-0.10 (-0.97%)
Last updated: Oct 23, 2026, 8:00 AM CEST
FRA:GBFU Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | -0.97% | 102 |
| Oct 22, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | -0.96% | - |
| Oct 21, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - | - |
| Oct 20, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - | - |
| Oct 19, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 0.97% | - |
| Oct 16, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | - | - |
| Oct 15, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | -0.96% | - |
| Oct 14, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - | - |
| Oct 13, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | -0.95% | - |
| Oct 12, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 3.96% | - |
| Oct 9, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | -1.94% | - |
| Oct 8, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | -5.50% | - |
| Oct 7, 2026 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | 2.83% | - |
| Oct 6, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 0.95% | - |
| Oct 5, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 0.96% | - |
| Oct 2, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - | - |
| Oct 1, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | -7.96% | - |
| Sep 30, 2026 | 10.50 | 11.30 | 10.50 | 11.30 | 11.30 | 6.60% | - |
| Sep 29, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | -3.64% | - |
| Sep 28, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 0.92% | - |
| Sep 25, 2026 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | -6.03% | - |
| Sep 24, 2026 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | - | - |
| Sep 23, 2026 | 10.80 | 11.60 | 10.80 | 11.60 | 11.60 | 9.43% | 102 |
| Sep 22, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | -1.85% | - |
| Sep 21, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | -2.70% | 396 |
| Sep 18, 2026 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | -11.20% | - |
| Sep 17, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | -12.59% | - |
| Sep 16, 2026 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | 2.88% | - |
| Sep 15, 2026 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | -3.47% | - |
| Sep 14, 2026 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | 1.41% | - |
| Sep 11, 2026 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | -7.79% | - |
| Sep 10, 2026 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | 0.65% | - |
| Sep 9, 2026 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | -1.92% | - |
| Sep 8, 2026 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | - | - |
| Sep 7, 2026 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | - | - |
| Sep 4, 2026 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | 1.30% | - |
| Sep 3, 2026 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | -0.65% | - |
| Sep 2, 2026 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | -3.13% | - |
| Sep 1, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | -1.23% | - |
| Aug 31, 2026 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | 0.62% | - |
| Aug 28, 2026 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | 3.21% | - |
| Aug 27, 2026 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | 6.12% | - |
| Aug 26, 2026 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | 4.26% | - |
| Aug 25, 2026 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | -1.40% | - |
| Aug 24, 2026 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | 0.70% | - |
| Aug 21, 2026 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | - | - |
| Aug 20, 2026 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | -0.70% | - |
| Aug 19, 2026 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | -1.38% | - |
| Aug 18, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | -1.36% | - |
| Aug 17, 2026 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | -0.68% | - |