Bilfinger SE (BFLBY)
OTCMKTS · Delayed Price · Currency is USD
30.70
+0.34 (1.12%)
Feb 11, 2026, 9:48 AM EST
Bilfinger SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 30.70 | 30.70 | 30.27 | 30.27 | 30.27 | -0.30% | 3,150 |
| Feb 10, 2026 | 30.26 | 30.36 | 30.26 | 30.36 | 30.36 | -2.85% | 697 |
| Feb 9, 2026 | 31.00 | 31.30 | 31.00 | 31.25 | 31.25 | 5.93% | 1,590 |
| Feb 6, 2026 | 30.20 | 30.20 | 29.30 | 29.50 | 29.50 | 2.54% | 791 |
| Feb 5, 2026 | 28.77 | 28.77 | 28.77 | 28.77 | 28.77 | -1.71% | 443 |
| Feb 4, 2026 | 29.27 | 29.27 | 29.27 | 29.27 | 29.27 | -0.95% | 2,202 |
| Feb 3, 2026 | 29.55 | 29.55 | 29.55 | 29.55 | 29.55 | 1.83% | 155 |
| Feb 2, 2026 | 28.51 | 29.02 | 28.51 | 29.02 | 29.02 | 1.79% | 862 |
| Jan 30, 2026 | 30.00 | 30.00 | 28.51 | 28.51 | 28.51 | -7.28% | 821 |
| Jan 29, 2026 | 30.74 | 30.75 | 29.70 | 30.75 | 30.75 | 3.36% | 725 |
| Jan 28, 2026 | 29.70 | 30.69 | 29.70 | 29.75 | 29.75 | -1.33% | 624 |
| Jan 27, 2026 | 30.00 | 30.15 | 30.00 | 30.15 | 30.15 | 1.93% | 478 |
| Jan 26, 2026 | 28.27 | 29.58 | 28.27 | 29.58 | 29.58 | 1.41% | 2,214 |
| Jan 23, 2026 | 29.27 | 29.27 | 29.17 | 29.17 | 29.17 | 0.21% | 661 |
| Jan 22, 2026 | 28.75 | 29.11 | 28.75 | 29.11 | 29.11 | 5.28% | 559 |
| Jan 21, 2026 | 27.65 | 27.65 | 27.65 | 27.65 | 27.65 | 2.64% | 393 |
| Jan 20, 2026 | 26.00 | 29.01 | 26.00 | 26.94 | 26.94 | -10.08% | 857 |
| Jan 16, 2026 | 28.87 | 29.96 | 28.76 | 29.96 | 29.96 | 6.63% | 3,429 |
| Jan 15, 2026 | 27.25 | 28.15 | 27.20 | 28.10 | 28.10 | 6.63% | 3,274 |
| Jan 14, 2026 | 26.35 | 26.35 | 26.35 | 26.35 | 26.35 | -4.84% | 555 |
| Jan 13, 2026 | 27.69 | 27.69 | 27.69 | 27.69 | 27.69 | 2.01% | 451 |
| Jan 12, 2026 | 27.15 | 27.15 | 27.15 | 27.15 | 27.15 | 2.46% | 101 |
| Jan 9, 2026 | 26.57 | 26.57 | 26.49 | 26.49 | 26.49 | -1.51% | 410 |
| Jan 8, 2026 | 26.90 | 26.90 | 26.90 | 26.90 | 26.90 | -2.18% | 813 |
| Jan 7, 2026 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | 2.90% | 304 |
| Jan 6, 2026 | 26.73 | 26.73 | 26.73 | 26.73 | 26.73 | 0.52% | 203 |
| Jan 5, 2026 | 25.91 | 26.59 | 25.91 | 26.59 | 26.59 | -4.40% | 757 |
| Jan 2, 2026 | 25.12 | 28.31 | 25.12 | 27.81 | 27.81 | 11.80% | 784 |
| Dec 31, 2025 | 24.88 | 24.88 | 24.88 | 24.88 | 24.88 | -3.40% | 690 |
| Dec 30, 2025 | 25.75 | 25.75 | 25.75 | 25.75 | 25.75 | 3.10% | 171 |
| Dec 29, 2025 | 24.97 | 24.98 | 24.97 | 24.98 | 24.98 | 1.94% | 499 |
| Dec 26, 2025 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | -4.02% | 150 |
| Dec 24, 2025 | 25.53 | 25.53 | 25.53 | 25.53 | 25.53 | -8.64% | 593 |
| Dec 23, 2025 | 26.45 | 27.94 | 25.57 | 27.94 | 27.94 | 8.53% | 1,177 |
| Dec 22, 2025 | 26.40 | 26.40 | 25.74 | 25.74 | 25.74 | 0.96% | 308 |
| Dec 19, 2025 | 24.96 | 25.50 | 24.96 | 25.50 | 25.50 | -0.39% | 552 |
| Dec 18, 2025 | 25.46 | 25.60 | 25.15 | 25.60 | 25.60 | 2.40% | 181,246 |
| Dec 17, 2025 | 25.18 | 25.18 | 24.85 | 25.00 | 25.00 | -1.38% | 478 |
| Dec 16, 2025 | 25.66 | 25.66 | 25.35 | 25.35 | 25.35 | 0.62% | 247 |
| Dec 15, 2025 | 25.44 | 25.70 | 25.20 | 25.20 | 25.20 | -0.81% | 48,695 |
| Dec 11, 2025 | 24.83 | 25.40 | 24.83 | 25.40 | 25.40 | 3.15% | 960 |
| Dec 10, 2025 | 24.22 | 24.63 | 24.22 | 24.63 | 24.63 | 4.34% | 282 |
| Dec 5, 2025 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | 2.61% | 400 |
| Dec 1, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 13.58% | 111 |
| Nov 21, 2025 | 20.25 | 20.25 | 20.25 | 20.25 | 20.25 | -12.24% | 346 |
| Nov 17, 2025 | 24.05 | 24.05 | 23.08 | 23.08 | 23.08 | 1.04% | 974 |
| Nov 13, 2025 | 24.00 | 24.00 | 22.84 | 22.84 | 22.84 | 14.65% | 1,297 |
| Nov 6, 2025 | 19.92 | 19.92 | 19.92 | 19.92 | 19.92 | -6.17% | 223 |
| Oct 31, 2025 | 21.23 | 21.23 | 21.23 | 21.23 | 21.23 | -5.22% | 123 |
| Oct 16, 2025 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | -4.27% | 100 |