Bilfinger SE (LON:0NRG)
London · Delayed Price · Currency is GBP · Price in EUR 98.70
-1.15 (-1.15%)
At close: Mar 27, 2026
LON:0NRG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 99.93 | 100.10 | 97.40 | 98.70 | 98.70 | -1.15% | 4,198 |
| Mar 26, 2026 | 101.15 | 101.20 | 99.15 | 99.85 | 99.85 | -3.47% | 3,700 |
| Mar 25, 2026 | 101.85 | 103.80 | 101.40 | 103.44 | 103.44 | 3.24% | 11,676 |
| Mar 24, 2026 | 100.50 | 100.70 | 98.45 | 100.20 | 100.20 | -0.69% | 18,460 |
| Mar 23, 2026 | 93.73 | 102.90 | 93.10 | 100.90 | 100.90 | 5.16% | 33,992 |
| Mar 20, 2026 | 99.05 | 100.10 | 95.70 | 95.95 | 95.95 | -2.54% | 26,654 |
| Mar 19, 2026 | 100.50 | 100.70 | 97.60 | 98.45 | 98.45 | -3.76% | 5,537 |
| Mar 18, 2026 | 103.95 | 104.70 | 101.90 | 102.30 | 102.30 | 0.29% | 47,005 |
| Mar 17, 2026 | 99.68 | 102.00 | 98.45 | 102.00 | 102.00 | 1.69% | 1,737 |
| Mar 16, 2026 | 99.55 | 100.80 | 98.30 | 100.30 | 100.30 | 1.06% | 3,820 |
| Mar 13, 2026 | 101.05 | 101.30 | 99.05 | 99.25 | 99.25 | -3.36% | 3,806 |
| Mar 12, 2026 | 106.30 | 106.50 | 101.40 | 102.70 | 102.70 | -3.75% | 1,806 |
| Mar 11, 2026 | 106.80 | 107.50 | 105.80 | 106.70 | 106.70 | -2.07% | 9,321 |
| Mar 10, 2026 | 105.55 | 109.20 | 105.30 | 108.95 | 108.95 | 6.50% | 13,092 |
| Mar 9, 2026 | 99.98 | 103.60 | 99.00 | 102.30 | 102.30 | -1.74% | 7,348 |
| Mar 6, 2026 | 108.10 | 108.90 | 102.90 | 104.11 | 104.11 | -3.78% | 6,847 |
| Mar 5, 2026 | 107.95 | 111.20 | 107.40 | 108.20 | 108.20 | - | 45,781 |
| Mar 4, 2026 | 107.25 | 109.40 | 105.40 | 108.20 | 108.20 | -1.40% | 31,323 |
| Mar 3, 2026 | 112.75 | 113.40 | 108.20 | 109.73 | 109.73 | -5.57% | 57,933 |
| Mar 2, 2026 | 114.55 | 117.30 | 113.20 | 116.20 | 116.20 | -2.43% | 37,815 |
| Feb 27, 2026 | 121.15 | 122.70 | 118.30 | 119.10 | 119.10 | -1.57% | 103,061 |
| Feb 26, 2026 | 121.35 | 121.70 | 119.00 | 121.00 | 121.00 | -0.08% | 6,053 |
| Feb 25, 2026 | 121.15 | 122.60 | 119.70 | 121.10 | 121.10 | 1.17% | 23,408 |
| Feb 24, 2026 | 120.85 | 121.30 | 119.30 | 119.70 | 119.70 | -0.08% | 34,277 |
| Feb 23, 2026 | 121.95 | 123.50 | 119.80 | 119.80 | 119.80 | -1.72% | 2,134 |
| Feb 20, 2026 | 122.10 | 123.50 | 121.30 | 121.90 | 121.90 | -0.73% | 121,609 |
| Feb 19, 2026 | 123.75 | 124.40 | 121.70 | 122.80 | 122.80 | -0.73% | 4,461 |
| Feb 18, 2026 | 121.25 | 124.10 | 120.40 | 123.70 | 123.70 | 2.66% | 96,437 |
| Feb 17, 2026 | 121.60 | 122.30 | 119.40 | 120.50 | 120.50 | -0.82% | 3,753 |
| Feb 16, 2026 | 119.95 | 122.20 | 119.90 | 121.50 | 121.50 | 1.67% | 3,978 |
| Feb 13, 2026 | 117.45 | 120.50 | 117.00 | 119.50 | 119.50 | 1.19% | 20,549 |
| Feb 12, 2026 | 124.60 | 125.60 | 118.10 | 118.10 | 118.10 | -4.53% | 23,103 |
| Feb 11, 2026 | 123.90 | 125.60 | 122.70 | 123.70 | 123.70 | -1.04% | 68,073 |
| Feb 10, 2026 | 125.70 | 128.55 | 124.80 | 125.00 | 125.00 | -2.34% | 351 |
| Feb 9, 2026 | 123.45 | 129.00 | 123.00 | 128.00 | 128.00 | 5.00% | 3,026 |
| Feb 6, 2026 | 119.65 | 123.10 | 119.10 | 121.90 | 121.90 | 1.75% | 1,219 |
| Feb 5, 2026 | 121.30 | 123.00 | 119.20 | 119.80 | 119.80 | -1.72% | 624 |
| Feb 4, 2026 | 123.15 | 124.80 | 121.30 | 121.90 | 121.90 | -0.97% | 2,652 |
| Feb 3, 2026 | 124.20 | 124.50 | 117.10 | 123.10 | 123.10 | 2.03% | 41,148 |
| Feb 2, 2026 | 117.75 | 121.50 | 116.60 | 120.65 | 120.65 | 1.39% | 442 |
| Jan 30, 2026 | 121.45 | 122.70 | 118.70 | 119.00 | 119.00 | -1.65% | 350 |
| Jan 29, 2026 | 122.35 | 122.90 | 120.90 | 121.00 | 121.00 | -0.17% | 6,240 |
| Jan 28, 2026 | 125.35 | 125.60 | 119.80 | 121.20 | 121.20 | 0.25% | 28,207 |
| Jan 27, 2026 | 120.80 | 122.20 | 120.30 | 120.90 | 120.90 | 1.26% | 36,660 |
| Jan 26, 2026 | 121.55 | 121.60 | 118.90 | 119.40 | 119.40 | -1.73% | 3,667 |
| Jan 23, 2026 | 121.15 | 122.70 | 119.80 | 121.50 | 121.50 | -0.33% | 39,110 |
| Jan 22, 2026 | 115.90 | 121.90 | 115.60 | 121.90 | 121.90 | 5.45% | 1,147 |
| Jan 21, 2026 | 113.45 | 115.60 | 111.70 | 115.60 | 115.60 | 1.67% | 397 |
| Jan 20, 2026 | 113.55 | 114.20 | 111.30 | 113.70 | 113.70 | -1.04% | 818 |
| Jan 19, 2026 | 115.35 | 116.20 | 114.70 | 114.90 | 114.90 | -2.71% | 437 |