Bilfinger SE (FRA:GBFU)
Germany · Delayed Price · Currency is EUR 15.90
-0.40 (-2.45%)
Last updated: Jul 17, 2026, 8:01 AM CET
FRA:GBFU Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | -2.45% | - |
| Jul 16, 2026 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | 3.82% | - |
| Jul 15, 2026 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | - | - |
| Jul 14, 2026 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | -7.10% | - |
| Jul 13, 2026 | 15.60 | 16.90 | 15.60 | 16.90 | 16.90 | 6.29% | 20 |
| Jul 10, 2026 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | - | - |
| Jul 9, 2026 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | -3.64% | - |
| Jul 8, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | 0.61% | - |
| Jul 7, 2026 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | -3.53% | - |
| Jul 6, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 6.25% | - |
| Jul 3, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 3.23% | - |
| Jul 2, 2026 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | 1.31% | - |
| Jul 1, 2026 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | -3.77% | - |
| Jun 30, 2026 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | 0.63% | - |
| Jun 29, 2026 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | 1.28% | - |
| Jun 26, 2026 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | -4.29% | - |
| Jun 25, 2026 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | -0.61% | - |
| Jun 24, 2026 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | 3.14% | - |
| Jun 23, 2026 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | -3.05% | - |
| Jun 22, 2026 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | -2.38% | - |
| Jun 19, 2026 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | -2.89% | - |
| Jun 18, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | 4.22% | - |
| Jun 17, 2026 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | -0.60% | - |
| Jun 16, 2026 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | 4.37% | - |
| Jun 15, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 3.23% | - |
| Jun 12, 2026 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | 1.97% | - |
| Jun 11, 2026 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | -2.56% | - |
| Jun 10, 2026 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | -1.27% | - |
| Jun 9, 2026 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | 1.28% | - |
| Jun 8, 2026 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | - | - |
| Jun 5, 2026 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | -1.89% | - |
| Jun 4, 2026 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | -0.62% | - |
| Jun 3, 2026 | 16.30 | 16.30 | 16.00 | 16.00 | 16.00 | -1.23% | 4 |
| Jun 2, 2026 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | -6.36% | - |
| Jun 1, 2026 | 16.90 | 17.30 | 16.90 | 17.30 | 17.30 | -0.57% | 9 |
| May 29, 2026 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | -0.57% | - |
| May 28, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | -1.13% | - |
| May 27, 2026 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | -1.67% | - |
| May 26, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 5.88% | - |
| May 25, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 2.41% | - |
| May 22, 2026 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | 3.44% | - |
| May 21, 2026 | 16.40 | 16.40 | 16.40 | 16.40 | 16.05 | -2.38% | - |
| May 20, 2026 | 16.80 | 16.80 | 16.80 | 16.80 | 16.44 | -1.18% | - |
| May 19, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 16.63 | 1.80% | - |
| May 18, 2026 | 16.70 | 16.70 | 16.70 | 16.70 | 16.34 | -4.02% | - |
| May 15, 2026 | 17.40 | 17.40 | 17.40 | 17.40 | 17.03 | -3.87% | - |
| May 14, 2026 | 18.10 | 18.10 | 18.10 | 18.10 | 17.71 | -3.72% | - |
| May 13, 2026 | 18.80 | 18.80 | 18.80 | 18.80 | 18.40 | -5.05% | - |
| May 12, 2026 | 19.80 | 19.80 | 19.80 | 19.80 | 19.37 | 1.02% | - |
| May 11, 2026 | 19.60 | 19.60 | 19.60 | 19.60 | 19.18 | -1.51% | - |