Bilfinger SE (FRA:GBFU)
Germany · Delayed Price · Currency is EUR 16.00
-0.20 (-1.23%)
Last updated: Jun 3, 2026, 3:36 PM CET
FRA:GBFU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 16.30 | 16.30 | 16.00 | 16.00 | - | -1.23% | - |
| 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% | - |
| May 8, 2026 | 19.90 | 19.90 | 19.90 | 19.90 | 19.47 | -2.45% | - |
| May 7, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 19.96 | 2.00% | - |
| May 6, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 19.57 | 4.71% | - |
| May 5, 2026 | 19.10 | 19.10 | 19.10 | 19.10 | 18.69 | -1.04% | - |
| May 4, 2026 | 19.30 | 19.30 | 19.30 | 19.30 | 18.88 | 2.12% | - |
| Apr 30, 2026 | 18.90 | 18.90 | 18.90 | 18.90 | 18.49 | -1.56% | - |
| Apr 29, 2026 | 19.20 | 19.20 | 19.20 | 19.20 | 18.79 | -1.03% | - |
| Apr 28, 2026 | 19.40 | 19.40 | 19.40 | 19.40 | 18.98 | -1.02% | - |
| Apr 27, 2026 | 19.60 | 19.60 | 19.60 | 19.60 | 19.18 | -2.00% | - |
| Apr 24, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 19.57 | -2.91% | - |
| Apr 23, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.16 | -1.90% | - |
| Apr 22, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 20.55 | -1.87% | - |
| Apr 21, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 20.94 | 0.94% | - |
| Apr 20, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 20.74 | - | - |
| Apr 17, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 20.74 | -0.93% | - |
| Apr 16, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 20.94 | -2.73% | - |
| Apr 15, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 21.53 | 2.80% | - |
| Apr 14, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 20.94 | -5.31% | - |
| Apr 13, 2026 | 21.00 | 22.60 | 21.00 | 22.60 | 22.11 | 4.63% | 47 |
| Apr 10, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.14 | - | - |
| Apr 9, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.14 | 3.85% | - |
| Apr 8, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.35 | 5.58% | - |
| Apr 7, 2026 | 19.70 | 19.70 | 19.70 | 19.70 | 19.28 | -1.01% | - |
| Apr 2, 2026 | 19.90 | 19.90 | 19.90 | 19.90 | 19.47 | 2.58% | - |
| Apr 1, 2026 | 19.40 | 19.40 | 19.40 | 19.40 | 18.98 | - | - |
| Mar 31, 2026 | 18.70 | 19.80 | 18.70 | 19.40 | 18.98 | 1.04% | 64 |
| Mar 30, 2026 | 19.20 | 19.20 | 19.20 | 19.20 | 18.79 | -2.54% | - |
| Mar 27, 2026 | 19.70 | 19.70 | 19.70 | 19.70 | 19.28 | -1.01% | - |
| Mar 26, 2026 | 19.90 | 19.90 | 19.90 | 19.90 | 19.47 | 1.02% | - |
| Mar 25, 2026 | 19.70 | 19.70 | 19.70 | 19.70 | 19.28 | 1.55% | - |
| Mar 24, 2026 | 19.40 | 19.40 | 19.40 | 19.40 | 18.98 | 6.59% | - |
| Mar 23, 2026 | 18.20 | 18.20 | 18.20 | 18.20 | 17.81 | -6.19% | - |