Bilfinger SE (LON:0NRG)
London · Delayed Price · Currency is GBP · Price in EUR 80.30
-0.90 (-1.11%)
At close: Sep 9, 2026
LON:0NRG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2026 | 81.13 | 81.75 | 80.20 | 80.30 | 80.30 | -1.11% | 12,671 |
| Sep 8, 2026 | 81.25 | 81.90 | 80.75 | 81.20 | 81.20 | -1.22% | 3,617 |
| Sep 7, 2026 | 82.60 | 82.65 | 81.80 | 82.20 | 82.20 | -0.54% | 124,613 |
| Sep 4, 2026 | 81.50 | 82.90 | 81.50 | 82.65 | 82.65 | 0.98% | 585 |
| Sep 3, 2026 | 80.63 | 82.20 | 80.25 | 81.85 | 81.85 | 1.36% | 31,216 |
| Sep 2, 2026 | 80.83 | 81.25 | 80.45 | 80.75 | 80.75 | -0.37% | 338 |
| Sep 1, 2026 | 83.25 | 83.35 | 80.30 | 81.05 | 81.05 | -3.63% | 51,413 |
| Aug 31, 2026 | 84.05 | 84.80 | 83.35 | 84.10 | 84.10 | -0.94% | 820 |
| Aug 28, 2026 | 84.90 | 86.00 | 84.55 | 84.90 | 84.90 | 1.26% | 78,337 |
| Aug 27, 2026 | 84.13 | 84.25 | 82.10 | 83.84 | 83.84 | 4.86% | 39,160 |
| Aug 26, 2026 | 76.40 | 80.05 | 76.65 | 79.95 | 79.95 | 4.05% | 29,412 |
| Aug 25, 2026 | 74.68 | 76.84 | 74.55 | 76.84 | 76.84 | 3.77% | 45,663 |
| Aug 24, 2026 | 74.98 | 75.15 | 73.85 | 74.05 | 74.05 | -2.05% | 9,041 |
| Aug 21, 2026 | 74.85 | 76.70 | 74.55 | 75.60 | 75.60 | 1.41% | 472 |
| Aug 20, 2026 | 74.60 | 74.99 | 74.40 | 74.55 | 74.55 | 0.41% | 4,291 |
| Aug 19, 2026 | 75.43 | 75.60 | 74.05 | 74.25 | 74.25 | -1.20% | 190,381 |
| Aug 18, 2026 | 75.45 | 76.25 | 75.15 | 75.15 | 75.15 | -0.99% | 239 |
| Aug 17, 2026 | 77.28 | 77.45 | 75.90 | 75.90 | 75.90 | -2.63% | 2,604 |
| Aug 14, 2026 | 78.38 | 78.60 | 77.45 | 77.95 | 77.95 | -0.13% | 581 |
| Aug 13, 2026 | 76.83 | 78.05 | 75.80 | 78.05 | 78.05 | 2.83% | 88,584 |
| Aug 12, 2026 | 77.88 | 77.90 | 72.65 | 75.90 | 75.90 | -5.71% | 50,896 |
| Aug 11, 2026 | 79.28 | 81.35 | 78.90 | 80.50 | 80.50 | 0.08% | 42,025 |
| Aug 10, 2026 | 81.73 | 81.75 | 78.80 | 80.43 | 80.43 | -0.70% | 11,931 |
| Aug 7, 2026 | 82.13 | 82.40 | 81.00 | 81.00 | 81.00 | -1.16% | 247 |
| Aug 6, 2026 | 82.25 | 82.45 | 81.45 | 81.95 | 81.95 | 0.24% | 3,238 |
| Aug 5, 2026 | 84.43 | 84.70 | 81.75 | 81.75 | 81.75 | -0.55% | 168 |
| Aug 4, 2026 | 83.05 | 83.55 | 81.60 | 82.20 | 82.20 | -0.56% | 27,617 |
| Aug 3, 2026 | 83.53 | 84.15 | 82.00 | 82.67 | 82.66 | 0.26% | 30,762 |
| Jul 31, 2026 | 82.25 | 82.50 | 81.95 | 82.45 | 82.45 | 1.42% | 132 |
| Jul 30, 2026 | 81.10 | 82.10 | 80.80 | 81.30 | 81.30 | 0.30% | 16,415 |
| Jul 29, 2026 | 82.63 | 82.60 | 81.05 | 81.05 | 81.05 | -1.16% | 474 |
| Jul 28, 2026 | 83.63 | 84.40 | 81.70 | 82.00 | 82.00 | -1.66% | 15,290 |
| Jul 27, 2026 | 82.40 | 84.05 | 82.35 | 83.38 | 83.38 | 1.75% | 445,633 |
| Jul 24, 2026 | 85.70 | 86.75 | 81.95 | 81.95 | 81.95 | -3.47% | 22,101 |
| Jul 23, 2026 | 86.60 | 87.25 | 84.90 | 84.90 | 84.90 | -2.36% | 85 |
| Jul 22, 2026 | 85.53 | 86.95 | 85.40 | 86.95 | 86.95 | 2.19% | 4,010 |
| Jul 21, 2026 | 84.25 | 85.90 | 83.80 | 85.09 | 85.08 | 1.05% | 20,479 |
| Jul 20, 2026 | 84.10 | 85.25 | 83.65 | 84.20 | 84.20 | 0.78% | 16 |
| Jul 17, 2026 | 83.18 | 83.55 | 82.30 | 83.55 | 83.55 | 0.06% | 140,297 |
| Jul 16, 2026 | 85.23 | 85.35 | 83.25 | 83.50 | 83.50 | -1.94% | 105,814 |
| Jul 15, 2026 | 82.85 | 85.30 | 82.70 | 85.15 | 85.15 | 2.16% | 485 |
| Jul 14, 2026 | 82.15 | 83.50 | 81.75 | 83.35 | 83.35 | 0.79% | 15,176 |
| Jul 13, 2026 | 82.45 | 83.05 | 82.00 | 82.70 | 82.70 | -0.24% | 2,055 |
| Jul 10, 2026 | 83.20 | 83.40 | 82.75 | 82.90 | 82.90 | -0.60% | 43,143 |
| Jul 9, 2026 | 84.28 | 84.55 | 83.00 | 83.40 | 83.40 | -0.48% | 59,730 |
| Jul 8, 2026 | 84.80 | 84.90 | 82.60 | 83.80 | 83.80 | -2.73% | 110 |
| Jul 7, 2026 | 86.13 | 87.25 | 86.05 | 86.15 | 86.15 | 0.06% | 4,389 |
| Jul 6, 2026 | 88.30 | 88.50 | 85.75 | 86.10 | 86.10 | -2.82% | 19,412 |
| Jul 3, 2026 | 84.15 | 88.60 | 84.00 | 88.60 | 88.60 | 6.30% | 223 |
| Jul 2, 2026 | 81.40 | 83.35 | 81.05 | 83.35 | 83.35 | 2.77% | 355 |