Bilfinger SE (SWX:GBF)
Switzerland · Delayed Price · Currency is CHF 71.20
0.00 (0.00%)
At close: Aug 21, 2026
SWX:GBF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Aug 13, 2026 | 73.25 | 73.25 | 73.25 | 73.25 | 73.25 | - | - |
| Aug 12, 2026 | 73.25 | 73.25 | 73.25 | 73.25 | 73.25 | -5.61% | 600 |
| Aug 11, 2026 | 77.60 | 77.60 | 77.60 | 77.60 | 77.60 | - | - |
| Aug 10, 2026 | 77.60 | 77.60 | 77.60 | 77.60 | 77.60 | - | - |
| Aug 7, 2026 | 77.60 | 77.60 | 77.60 | 77.60 | 77.60 | - | - |
| Aug 6, 2026 | 77.60 | 77.60 | 77.60 | 77.60 | 77.60 | - | - |
| Aug 5, 2026 | 77.60 | 77.60 | 77.60 | 77.60 | 77.60 | - | - |
| Aug 4, 2026 | 77.60 | 77.60 | 77.60 | 77.60 | 77.60 | - | - |
| Aug 3, 2026 | 77.60 | 77.60 | 77.60 | 77.60 | 77.60 | - | - |
| Jul 31, 2026 | 77.60 | 77.60 | 77.60 | 77.60 | 77.60 | - | - |
| Jul 30, 2026 | 77.60 | 77.60 | 77.60 | 77.60 | 77.60 | -0.39% | - |
| Jul 29, 2026 | 77.90 | 77.90 | 77.90 | 77.90 | 77.90 | -0.89% | - |
| Jul 28, 2026 | 78.60 | 78.60 | 78.60 | 78.60 | 78.60 | - | - |
| Jul 27, 2026 | 78.60 | 78.60 | 78.60 | 78.60 | 78.60 | - | - |
| Jul 24, 2026 | 78.60 | 78.60 | 78.60 | 78.60 | 78.60 | - | - |
| Jul 23, 2026 | 78.60 | 78.60 | 78.60 | 78.60 | 78.60 | - | - |
| Jul 22, 2026 | 78.60 | 78.60 | 78.60 | 78.60 | 78.60 | 1.22% | 4,000 |
| Jul 21, 2026 | 77.65 | 77.65 | 77.65 | 77.65 | 77.65 | - | - |
| Jul 20, 2026 | 77.65 | 77.65 | 77.65 | 77.65 | 77.65 | - | - |
| Jul 17, 2026 | 77.65 | 77.65 | 77.65 | 77.65 | 77.65 | - | - |
| Jul 16, 2026 | 77.65 | 77.65 | 77.65 | 77.65 | 77.65 | - | - |
| Jul 15, 2026 | 77.65 | 77.65 | 77.65 | 77.65 | 77.65 | - | - |
| Jul 14, 2026 | 77.65 | 77.65 | 77.65 | 77.65 | 77.65 | - | - |
| Jul 13, 2026 | 77.65 | 77.65 | 77.65 | 77.65 | 77.65 | - | 2,000 |
| Jul 10, 2026 | 77.65 | 77.65 | 77.65 | 77.65 | 77.65 | - | 5,000 |
| Jul 9, 2026 | 77.65 | 77.65 | 77.65 | 77.65 | 77.65 | - | 11,500 |
| Jul 8, 2026 | 77.65 | 77.65 | 77.65 | 77.65 | 77.65 | - | - |
| Jul 7, 2026 | 77.65 | 77.65 | 77.65 | 77.65 | 77.65 | 0.06% | - |
| Jul 6, 2026 | 77.60 | 77.60 | 77.60 | 77.60 | 77.60 | 1.70% | - |
| Jul 3, 2026 | 76.30 | 76.30 | 76.30 | 76.30 | 76.30 | - | - |
| Jul 2, 2026 | 76.30 | 76.30 | 76.30 | 76.30 | 76.30 | - | - |
| Jul 1, 2026 | 76.30 | 76.30 | 76.30 | 76.30 | 76.30 | - | - |
| Jun 30, 2026 | 76.30 | 76.30 | 76.30 | 76.30 | 76.30 | - | - |
| Jun 29, 2026 | 76.30 | 76.30 | 76.30 | 76.30 | 76.30 | -2.30% | - |
| Jun 26, 2026 | 78.10 | 78.10 | 78.10 | 78.10 | 78.10 | - | - |
| Jun 25, 2026 | 78.10 | 78.10 | 78.10 | 78.10 | 78.10 | - | - |
| Jun 24, 2026 | 78.10 | 78.10 | 78.10 | 78.10 | 78.10 | - | - |
| Jun 23, 2026 | 78.10 | 78.10 | 78.10 | 78.10 | 78.10 | - | - |
| Jun 22, 2026 | 78.10 | 78.10 | 78.10 | 78.10 | 78.10 | - | - |
| Jun 19, 2026 | 78.10 | 78.10 | 78.10 | 78.10 | 78.10 | 2.49% | - |
| Jun 18, 2026 | 76.20 | 76.20 | 76.20 | 76.20 | 76.20 | - | - |
| Jun 17, 2026 | 76.20 | 76.20 | 76.20 | 76.20 | 76.20 | - | - |
| Jun 16, 2026 | 76.20 | 76.20 | 76.20 | 76.20 | 76.20 | 4.24% | 950 |
| Jun 15, 2026 | 73.10 | 73.10 | 73.10 | 73.10 | 73.10 | - | 1,075 |