Bilfinger SE (LON:0NRG)
London · Delayed Price · Currency is GBP · Price in EUR 101.30
-2.10 (-2.03%)
At close: Oct 10, 2025
Bilfinger SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 103.85 | 103.90 | 100.20 | 101.30 | 101.30 | -2.03% | 1,151 |
| Oct 9, 2025 | 100.50 | 103.80 | 99.60 | 103.40 | 103.40 | 3.30% | 6,220 |
| Oct 8, 2025 | 99.35 | 100.40 | 98.90 | 100.10 | 100.10 | 1.47% | 3,243 |
| Oct 7, 2025 | 94.13 | 99.90 | 94.25 | 98.65 | 98.65 | 4.23% | 5,922 |
| Oct 6, 2025 | 94.25 | 95.25 | 93.45 | 94.65 | 94.65 | 0.32% | 1,924 |
| Oct 3, 2025 | 96.28 | 96.60 | 94.35 | 94.35 | 94.35 | -1.46% | 1,724 |
| Oct 2, 2025 | 93.50 | 95.80 | 93.05 | 95.75 | 95.75 | 3.07% | 3,561 |
| Oct 1, 2025 | 93.30 | 93.65 | 91.45 | 92.90 | 92.90 | -0.85% | 1,122 |
| Sep 30, 2025 | 92.38 | 93.75 | 92.20 | 93.70 | 93.70 | 1.33% | 8,203 |
| Sep 29, 2025 | 93.93 | 94.25 | 91.70 | 92.47 | 92.47 | -0.79% | 5,438 |
| Sep 26, 2025 | 92.65 | 93.75 | 92.55 | 93.20 | 93.20 | 1.08% | 1,525 |
| Sep 25, 2025 | 94.58 | 94.65 | 91.20 | 92.20 | 92.20 | -3.66% | 1,961 |
| Sep 24, 2025 | 97.53 | 97.65 | 95.05 | 95.70 | 95.70 | -1.24% | 2,776 |
| Sep 23, 2025 | 97.33 | 97.55 | 95.70 | 96.90 | 96.90 | -0.05% | 3,492 |
| Sep 22, 2025 | 96.40 | 97.20 | 96.25 | 96.95 | 96.95 | 0.52% | 70,653 |
| Sep 19, 2025 | 95.10 | 96.45 | 94.85 | 96.45 | 96.45 | 1.42% | 2,702 |
| Sep 18, 2025 | 94.88 | 97.40 | 93.20 | 95.10 | 95.10 | 1.01% | 1,993 |
| Sep 17, 2025 | 93.80 | 94.90 | 93.15 | 94.15 | 94.15 | 0.64% | 12,343 |
| Sep 16, 2025 | 95.28 | 95.40 | 93.15 | 93.55 | 93.55 | -1.94% | 14,893 |
| Sep 15, 2025 | 94.08 | 95.45 | 93.00 | 95.40 | 95.40 | 1.92% | 5,826 |
| Sep 12, 2025 | 91.40 | 93.90 | 90.95 | 93.60 | 93.60 | 2.86% | 15,305 |
| Sep 11, 2025 | 91.30 | 91.80 | 90.75 | 91.00 | 91.00 | - | 6,599 |
| Sep 10, 2025 | 92.03 | 92.55 | 91.00 | 91.00 | 91.00 | -0.71% | 576 |
| Sep 9, 2025 | 91.98 | 92.85 | 91.15 | 91.65 | 91.65 | 0.05% | 4,230 |
| Sep 8, 2025 | 92.18 | 93.45 | 91.55 | 91.60 | 91.60 | -0.05% | 4,047 |
| Sep 5, 2025 | 90.05 | 92.45 | 90.05 | 91.65 | 91.65 | 1.95% | 14,652 |
| Sep 4, 2025 | 89.58 | 89.90 | 88.55 | 89.90 | 89.90 | 0.17% | 1,510 |
| Sep 3, 2025 | 87.35 | 89.80 | 87.10 | 89.75 | 89.75 | 3.88% | 73,554 |
| Sep 2, 2025 | 87.93 | 88.10 | 84.90 | 86.40 | 86.40 | -1.76% | 8,365 |
| Sep 1, 2025 | 88.90 | 89.15 | 87.65 | 87.95 | 87.95 | -0.40% | 1,904 |
| Aug 29, 2025 | 88.55 | 89.70 | 88.00 | 88.30 | 88.30 | -0.79% | 3,092 |
| Aug 28, 2025 | 90.88 | 90.90 | 88.85 | 89.00 | 89.00 | -1.66% | 8,159 |
| Aug 27, 2025 | 91.85 | 92.20 | 90.00 | 90.50 | 90.50 | -1.63% | 2,244 |
| Aug 26, 2025 | 90.68 | 92.05 | 89.75 | 92.00 | 92.00 | 0.11% | 365 |
| Aug 25, 2025 | 90.60 | 92.50 | 90.60 | 91.90 | 91.90 | 0.80% | 2,601 |
| Aug 22, 2025 | 91.35 | 91.55 | 90.55 | 91.18 | 91.18 | 0.41% | 6,813 |
| Aug 21, 2025 | 91.33 | 91.65 | 90.70 | 90.80 | 90.80 | -0.71% | 27,369 |
| Aug 20, 2025 | 92.08 | 92.50 | 91.20 | 91.45 | 91.45 | -1.30% | 851 |
| Aug 19, 2025 | 94.30 | 94.75 | 92.25 | 92.65 | 92.65 | -1.28% | 3,881 |
| Aug 18, 2025 | 92.23 | 93.85 | 91.70 | 93.85 | 93.85 | 2.12% | 1,013 |
| Aug 15, 2025 | 95.70 | 95.80 | 90.25 | 91.90 | 91.90 | -4.19% | 42,995 |
| Aug 14, 2025 | 90.70 | 97.10 | 89.50 | 95.92 | 95.92 | 2.70% | 40,776 |
| Aug 13, 2025 | 97.48 | 98.05 | 93.10 | 93.40 | 93.40 | -3.65% | 6,337 |
| Aug 12, 2025 | 96.00 | 97.90 | 95.35 | 96.94 | 96.94 | 2.22% | 7,506 |
| Aug 11, 2025 | 94.88 | 95.45 | 93.45 | 94.83 | 94.83 | -0.65% | 1,116 |
| 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 |