Bilfinger SE (LON:0NRG)
London · Delayed Price · Currency is GBP · Price in EUR 95.45
+0.05 (0.05%)
At close: Aug 8, 2025
Bilfinger SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 95.63 | 96.65 | 95.10 | 95.45 | 95.45 | 0.05% | 133 |
| Aug 7, 2025 | 94.93 | 95.70 | 94.20 | 95.40 | 95.40 | 1.11% | 4,252 |
| Aug 6, 2025 | 93.43 | 94.35 | 92.05 | 94.35 | 94.35 | 1.52% | 1,678 |
| Aug 5, 2025 | 92.58 | 93.90 | 92.65 | 92.94 | 92.94 | 1.02% | 12,658 |
| Aug 4, 2025 | 91.50 | 92.75 | 91.45 | 92.00 | 92.00 | 1.00% | 855 |
| Aug 1, 2025 | 94.08 | 94.40 | 90.50 | 91.09 | 91.09 | -3.82% | 86,393 |
| Jul 31, 2025 | 95.53 | 96.80 | 94.70 | 94.70 | 94.70 | -0.37% | 932 |
| Jul 30, 2025 | 94.60 | 95.35 | 94.00 | 95.05 | 95.05 | 0.58% | 14,608 |
| Jul 29, 2025 | 92.28 | 94.55 | 91.95 | 94.50 | 94.50 | 1.72% | 10,683 |
| Jul 28, 2025 | 92.80 | 94.05 | 91.50 | 92.90 | 92.90 | 0.37% | 13,814 |
| Jul 25, 2025 | 91.03 | 92.75 | 89.75 | 92.55 | 92.55 | -0.91% | 109,562 |
| Jul 24, 2025 | 93.30 | 93.70 | 92.40 | 93.40 | 93.40 | 1.55% | 16,858 |
| Jul 23, 2025 | 92.03 | 92.30 | 91.70 | 91.97 | 91.97 | 0.50% | 26,903 |
| Jul 22, 2025 | 94.85 | 95.00 | 90.80 | 91.51 | 91.51 | -3.82% | 30,831 |
| Jul 21, 2025 | 95.45 | 97.25 | 94.75 | 95.15 | 95.15 | -0.16% | 23,060 |
| Jul 18, 2025 | 95.48 | 96.60 | 95.00 | 95.30 | 95.30 | 0.16% | 24,442 |
| Jul 17, 2025 | 94.80 | 96.05 | 94.60 | 95.15 | 95.15 | 1.60% | 9,632 |
| Jul 16, 2025 | 94.43 | 95.20 | 93.65 | 93.65 | 93.65 | -0.85% | 26,367 |
| Jul 15, 2025 | 92.95 | 94.60 | 92.45 | 94.45 | 94.45 | 2.05% | 54,805 |
| Jul 14, 2025 | 92.58 | 92.90 | 91.70 | 92.55 | 92.55 | -1.17% | 1,336 |
| Jul 11, 2025 | 92.75 | 93.65 | 92.35 | 93.65 | 93.65 | 0.54% | 45,020 |
| Jul 10, 2025 | 92.80 | 93.90 | 92.15 | 93.15 | 93.15 | -0.27% | 1,129 |
| Jul 9, 2025 | 92.45 | 94.40 | 92.50 | 93.40 | 93.40 | 0.92% | 9,854 |
| Jul 8, 2025 | 91.30 | 93.45 | 91.25 | 92.55 | 92.55 | 5.19% | 158,760 |
| Jul 7, 2025 | 85.55 | 91.55 | 85.00 | 87.98 | 87.98 | 4.80% | 10,330 |
| Jul 4, 2025 | 81.08 | 83.95 | 80.95 | 83.95 | 83.95 | 2.88% | 1,029 |
| Jul 3, 2025 | 78.28 | 81.60 | 78.05 | 81.60 | 81.60 | 4.02% | 81,090 |
| Jul 2, 2025 | 78.88 | 79.25 | 77.55 | 78.45 | 78.45 | -0.19% | 5,086 |
| Jul 1, 2025 | 81.45 | 81.55 | 78.60 | 78.60 | 78.60 | -3.74% | 13,568 |
| Jun 30, 2025 | 80.20 | 81.65 | 80.15 | 81.65 | 81.65 | 1.87% | 1,288 |
| Jun 27, 2025 | 78.55 | 80.15 | 77.60 | 80.15 | 80.15 | 2.17% | 2,670 |
| Jun 26, 2025 | 78.33 | 79.20 | 77.90 | 78.45 | 78.45 | 0.26% | 392 |
| Jun 25, 2025 | 77.88 | 78.65 | 77.60 | 78.25 | 78.25 | 0.90% | 44,378 |
| Jun 24, 2025 | 77.05 | 78.55 | 76.10 | 77.55 | 77.55 | 2.58% | 10,612 |
| Jun 23, 2025 | 74.55 | 75.70 | 74.45 | 75.60 | 75.60 | 0.67% | 1,747 |
| Jun 20, 2025 | 74.95 | 75.75 | 74.45 | 75.10 | 75.10 | 1.34% | 144 |
| Jun 19, 2025 | 74.78 | 75.10 | 74.05 | 74.11 | 74.11 | -1.13% | 8,420 |
| Jun 18, 2025 | 74.78 | 75.40 | 74.50 | 74.95 | 74.95 | 0.74% | 785 |
| Jun 17, 2025 | 75.48 | 75.70 | 73.65 | 74.40 | 74.40 | -0.93% | 1,634 |
| Jun 16, 2025 | 75.50 | 75.80 | 75.05 | 75.10 | 75.10 | 0.20% | 690 |
| Jun 13, 2025 | 73.05 | 75.05 | 72.80 | 74.95 | 74.95 | -1.51% | 674 |
| Jun 12, 2025 | 76.65 | 76.90 | 75.30 | 76.10 | 76.10 | -0.72% | 231 |
| Jun 11, 2025 | 75.80 | 77.05 | 75.50 | 76.65 | 76.65 | 0.86% | 52 |
| Jun 10, 2025 | 78.30 | 78.25 | 76.00 | 76.00 | 76.00 | -3.43% | 1,219 |
| Jun 9, 2025 | 78.75 | 79.00 | 77.90 | 78.70 | 78.70 | -0.44% | 42,159 |
| Jun 6, 2025 | 79.28 | 79.50 | 78.60 | 79.05 | 79.05 | -0.82% | 17,015 |
| Jun 5, 2025 | 78.83 | 79.90 | 78.75 | 79.71 | 79.71 | 2.12% | 78,819 |
| Jun 4, 2025 | 79.68 | 79.85 | 78.05 | 78.05 | 78.05 | -1.14% | 2,722 |
| Jun 3, 2025 | 78.43 | 79.50 | 78.20 | 78.95 | 78.95 | 0.55% | 1,296 |
| Jun 2, 2025 | 77.45 | 78.75 | 77.20 | 78.52 | 78.52 | 0.99% | 21,796 |