Bilfinger SE (FRA:GBFU)
Germany · Delayed Price · Currency is EUR 20.00
-0.60 (-2.91%)
Last updated: Apr 24, 2026, 8:01 AM CET
FRA:GBFU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | - | -1.90% | - |
| Apr 22, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | -1.87% | - |
| Apr 21, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | 0.94% | - |
| Apr 20, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | - | - |
| Apr 17, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | -0.93% | - |
| Apr 16, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | -2.73% | - |
| Apr 15, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 2.80% | - |
| Apr 14, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | -5.31% | - |
| Apr 13, 2026 | 21.00 | 22.60 | 21.00 | 22.60 | 22.60 | 4.63% | 47 |
| Apr 10, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | - | - |
| Apr 9, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | 3.85% | - |
| Apr 8, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | 5.58% | - |
| Apr 7, 2026 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | -1.01% | - |
| Apr 2, 2026 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | 2.58% | - |
| Apr 1, 2026 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | - | - |
| Mar 31, 2026 | 18.70 | 19.80 | 18.70 | 19.40 | 19.40 | 1.04% | 64 |
| Mar 30, 2026 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | -2.54% | - |
| Mar 27, 2026 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | -1.01% | - |
| Mar 26, 2026 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | 1.02% | - |
| Mar 25, 2026 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | 1.55% | - |
| Mar 24, 2026 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | 6.59% | - |
| Mar 23, 2026 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | -6.19% | - |
| Mar 20, 2026 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | -1.02% | - |
| Mar 19, 2026 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | -1.51% | - |
| Mar 18, 2026 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | 3.65% | - |
| Mar 17, 2026 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | -2.04% | - |
| Mar 16, 2026 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | 0.51% | - |
| Mar 13, 2026 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | -4.41% | - |
| Mar 12, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | -3.77% | - |
| Mar 11, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | 4.95% | - |
| Mar 10, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | -2.88% | - |
| Mar 9, 2026 | 18.70 | 20.80 | 18.70 | 20.80 | 20.80 | -1.89% | 225 |
| Mar 6, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | 0.95% | - |
| Mar 5, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 1.94% | - |
| Mar 4, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | -5.50% | - |
| Mar 3, 2026 | 22.40 | 22.40 | 21.80 | 21.80 | 21.80 | 2.83% | 472 |
| Mar 2, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | -10.92% | - |
| Feb 27, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | -0.83% | - |
| Feb 26, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 1.69% | - |
| Feb 25, 2026 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | -0.84% | - |
| Feb 24, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | 3.48% | - |
| Feb 23, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | -4.96% | - |
| 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% | - |