Skip to main content
logo
Bilfinger SE (LON:0NRG)
London flag London · Delayed Price · Currency is GBP · Price in EUR
123.70
-1.30 (-1.04%)
At close: Feb 11, 2026

Bilfinger SE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 12, 2026124.60125.60118.10118.10118.10-4.53%23,103
Feb 11, 2026123.90125.60122.70123.70123.70-1.04%68,073
Feb 10, 2026125.70128.55124.80125.00125.00-2.34%351
Feb 9, 2026123.45129.00123.00128.00128.005.00%3,026
Feb 6, 2026119.65123.10119.10121.90121.901.75%1,219
Feb 5, 2026121.30123.00119.20119.80119.80-1.72%624
Feb 4, 2026123.15124.80121.30121.90121.90-0.97%2,652
Feb 3, 2026124.20124.50117.10123.10123.102.03%41,148
Feb 2, 2026117.75121.50116.60120.65120.651.39%442
Jan 30, 2026121.45122.70118.70119.00119.00-1.65%350
Jan 29, 2026122.35122.90120.90121.00121.00-0.17%6,240
Jan 28, 2026125.35125.60119.80121.20121.200.25%28,207
Jan 27, 2026120.80122.20120.30120.90120.901.26%36,660
Jan 26, 2026121.55121.60118.90119.40119.40-1.73%3,667
Jan 23, 2026121.15122.70119.80121.50121.50-0.33%39,110
Jan 22, 2026115.90121.90115.60121.90121.905.45%1,147
Jan 21, 2026113.45115.60111.70115.60115.601.67%397
Jan 20, 2026113.55114.20111.30113.70113.70-1.04%818
Jan 19, 2026115.35116.20114.70114.90114.90-2.71%437
Jan 16, 2026117.10118.70116.00118.10118.100.94%1,378
Jan 15, 2026117.00118.00116.30117.00117.00-0.17%730
Jan 14, 2026116.05119.10115.90117.20117.200.69%2,661
Jan 13, 2026116.10116.50114.50116.40116.400.34%2,371
Jan 12, 2026114.90116.30114.10116.00116.001.05%3,477
Jan 9, 2026114.40115.10113.00114.80114.800.53%1,126
Jan 8, 2026115.15115.50113.70114.20114.200.18%3,507
Jan 7, 2026112.90115.30112.80114.00114.001.15%104
Jan 6, 2026114.30114.30111.80112.70112.70-1.40%951
Jan 5, 2026110.90114.60110.50114.30114.303.53%1,897
Jan 2, 2026108.15110.50107.40110.40110.402.89%522
Dec 30, 2025107.10107.40106.60107.30107.300.66%32
Dec 29, 2025108.20108.30105.70106.60106.60-1.66%3,350
Dec 23, 2025109.20109.30107.80108.40108.40-0.09%347
Dec 22, 2025108.25108.50107.20108.50108.500.37%174
Dec 19, 2025109.10109.00107.80108.10108.100.39%2,830
Dec 18, 2025105.05108.10104.90107.68107.682.36%11,555
Dec 17, 2025109.10109.30105.20105.20105.20-3.66%411
Dec 16, 2025108.40110.10107.50109.20109.200.37%41
Dec 15, 2025107.10108.90106.60108.80108.802.54%679
Dec 12, 2025108.90109.40106.10106.10106.10-1.30%386
Dec 11, 2025105.40107.50104.80107.50107.502.48%6,918
Dec 10, 2025103.55105.10103.20104.90104.900.88%318
Dec 9, 2025104.85105.30103.70103.99103.99-0.68%8,817
Dec 8, 2025102.40105.90101.80104.70104.704.18%647
Dec 5, 2025101.10102.10100.20100.50100.50-0.69%4,189
Dec 4, 2025102.15103.20101.00101.20101.20-0.69%2,235
Dec 3, 2025102.05104.10101.60101.90101.900.10%1,051
Dec 2, 2025101.35104.80101.10101.80101.802.41%12,248
Dec 1, 2025100.80100.5097.5599.4099.40-2.17%3,389
Nov 28, 202598.83102.1098.70101.60101.603.04%636