Bilfinger SE (SWX:GBF)
Switzerland · Delayed Price · Currency is CHF 51.60
-0.25 (-0.48%)
At close: Oct 22, 2026
SWX:GBF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 51.60 | 51.60 | 51.60 | 51.60 | 51.60 | -0.48% | - |
| Oct 21, 2026 | 51.85 | 51.85 | 51.85 | 51.85 | 51.85 | - | - |
| Oct 20, 2026 | 51.85 | 51.85 | 51.85 | 51.85 | 51.85 | - | - |
| Oct 19, 2026 | 51.85 | 51.85 | 51.85 | 51.85 | 51.85 | - | - |
| Oct 16, 2026 | 51.85 | 51.85 | 51.85 | 51.85 | 51.85 | - | - |
| Oct 15, 2026 | 51.85 | 51.85 | 51.85 | 51.85 | 51.85 | - | - |
| Oct 14, 2026 | 51.85 | 51.85 | 51.85 | 51.85 | 51.85 | - | - |
| Oct 13, 2026 | 51.85 | 51.85 | 51.85 | 51.85 | 51.85 | -1.71% | 400 |
| Oct 12, 2026 | 52.75 | 52.75 | 52.75 | 52.75 | 52.75 | - | - |
| Oct 9, 2026 | 52.75 | 52.75 | 52.75 | 52.75 | 52.75 | - | - |
| Oct 8, 2026 | 52.75 | 52.75 | 52.75 | 52.75 | 52.75 | - | - |
| Oct 7, 2026 | 52.75 | 52.75 | 52.75 | 52.75 | 52.75 | -1.86% | 8 |
| Oct 6, 2026 | 53.75 | 53.75 | 53.75 | 53.75 | 53.75 | - | - |
| Oct 5, 2026 | 53.75 | 53.75 | 53.75 | 53.75 | 53.75 | - | - |
| Oct 2, 2026 | 53.75 | 53.75 | 53.75 | 53.75 | 53.75 | - | - |
| Oct 1, 2026 | 53.75 | 53.75 | 53.75 | 53.75 | 53.75 | - | - |
| Sep 30, 2026 | 53.75 | 53.75 | 53.75 | 53.75 | 53.75 | - | - |
| Sep 29, 2026 | 53.75 | 53.75 | 53.75 | 53.75 | 53.75 | - | - |
| Sep 28, 2026 | 53.75 | 53.75 | 53.75 | 53.75 | 53.75 | - | - |
| Sep 25, 2026 | 53.75 | 53.75 | 53.75 | 53.75 | 53.75 | - | - |
| Sep 24, 2026 | 53.75 | 53.75 | 53.75 | 53.75 | 53.75 | -2.36% | 800 |
| Sep 23, 2026 | 55.05 | 55.05 | 55.05 | 55.05 | 55.05 | - | - |
| Sep 22, 2026 | 55.05 | 55.05 | 55.05 | 55.05 | 55.05 | -4.26% | - |
| Sep 21, 2026 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | - | - |
| Sep 18, 2026 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | - | - |
| Sep 17, 2026 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | -20.47% | 2,115 |
| Sep 16, 2026 | 72.30 | 72.30 | 72.30 | 72.30 | 72.30 | - | - |
| Sep 15, 2026 | 72.30 | 72.30 | 72.30 | 72.30 | 72.30 | - | - |
| Sep 14, 2026 | 72.30 | 72.30 | 72.30 | 72.30 | 72.30 | - | - |
| Sep 11, 2026 | 72.30 | 72.30 | 72.30 | 72.30 | 72.30 | - | - |
| Sep 10, 2026 | 72.30 | 72.30 | 72.30 | 72.30 | 72.30 | -6.53% | - |
| Sep 9, 2026 | 77.35 | 77.35 | 77.35 | 77.35 | 77.35 | - | 1,500 |
| Sep 8, 2026 | 77.35 | 77.35 | 77.35 | 77.35 | 77.35 | - | - |
| Sep 7, 2026 | 77.35 | 77.35 | 77.35 | 77.35 | 77.35 | - | - |
| Sep 4, 2026 | 77.35 | 77.35 | 77.35 | 77.35 | 77.35 | - | - |
| Sep 3, 2026 | 77.35 | 77.35 | 77.35 | 77.35 | 77.35 | - | - |
| Sep 2, 2026 | 77.35 | 77.35 | 77.35 | 77.35 | 77.35 | - | - |
| Sep 1, 2026 | 77.35 | 77.35 | 77.35 | 77.35 | 77.35 | - | - |
| Aug 31, 2026 | 77.35 | 77.35 | 77.35 | 77.35 | 77.35 | - | - |
| Aug 28, 2026 | 77.35 | 77.35 | 77.35 | 77.35 | 77.35 | 6.03% | - |
| Aug 27, 2026 | 72.95 | 72.95 | 72.95 | 72.95 | 72.95 | - | - |
| Aug 26, 2026 | 72.95 | 72.95 | 72.95 | 72.95 | 72.95 | 2.67% | - |
| Aug 25, 2026 | 71.05 | 71.05 | 71.05 | 71.05 | 71.05 | - | - |
| Aug 24, 2026 | 71.05 | 71.05 | 71.05 | 71.05 | 71.05 | -0.21% | - |
| Aug 21, 2026 | 71.20 | 71.20 | 71.20 | 71.20 | 71.20 | - | - |
| Aug 20, 2026 | 71.20 | 71.20 | 71.20 | 71.20 | 71.20 | - | - |
| Aug 19, 2026 | 71.20 | 71.20 | 71.20 | 71.20 | 71.20 | -2.53% | - |
| Aug 18, 2026 | 73.05 | 73.05 | 73.05 | 73.05 | 73.05 | - | - |
| Aug 17, 2026 | 73.05 | 73.05 | 73.05 | 73.05 | 73.05 | -0.27% | - |
| Aug 14, 2026 | 73.25 | 73.25 | 73.25 | 73.25 | 73.25 | - | - |