Bilfinger SE (SWX:GBF)
Switzerland · Delayed Price · Currency is CHF 77.60
0.00 (0.00%)
At close: Aug 3, 2026
SWX:GBF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 12, 2026 | 73.10 | 73.10 | 73.10 | 73.10 | 73.10 | - | - |
| Jun 11, 2026 | 73.10 | 73.10 | 73.10 | 73.10 | 73.10 | -3.75% | - |
| Jun 10, 2026 | 75.95 | 75.95 | 75.95 | 75.95 | 75.95 | -2.94% | - |
| Jun 9, 2026 | 78.25 | 78.25 | 78.25 | 78.25 | 78.25 | - | - |
| Jun 8, 2026 | 78.25 | 78.25 | 78.25 | 78.25 | 78.25 | - | - |
| Jun 5, 2026 | 78.25 | 78.25 | 78.25 | 78.25 | 78.25 | - | - |
| Jun 4, 2026 | 78.25 | 78.25 | 78.25 | 78.25 | 78.25 | - | - |
| Jun 3, 2026 | 78.25 | 78.25 | 78.25 | 78.25 | 78.25 | - | - |
| Jun 2, 2026 | 78.25 | 78.25 | 78.25 | 78.25 | 78.25 | -3.34% | - |
| Jun 1, 2026 | 80.95 | 80.95 | 80.95 | 80.95 | 80.95 | - | - |
| May 29, 2026 | 80.95 | 80.95 | 80.95 | 80.95 | 80.95 | - | - |
| May 28, 2026 | 80.95 | 80.95 | 80.95 | 80.95 | 80.95 | - | - |
| May 27, 2026 | 80.95 | 80.95 | 80.95 | 80.95 | 80.95 | - | - |
| May 26, 2026 | 80.95 | 80.95 | 80.95 | 80.95 | 80.95 | - | - |
| May 22, 2026 | 80.95 | 80.95 | 80.95 | 80.95 | 80.95 | - | - |