Bilfinger SE (VIE:GBF)
Austria · Delayed Price · Currency is EUR 103.50
-6.80 (-6.17%)
At close: Mar 6, 2026
Bilfinger SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 108.00 | 108.00 | 103.50 | 103.50 | 103.50 | -6.17% | - |
| Mar 5, 2026 | 107.90 | 110.80 | 107.90 | 110.30 | 110.30 | 1.75% | - |
| Mar 4, 2026 | 107.60 | 109.00 | 107.10 | 108.40 | 108.40 | -2.08% | 455 |
| Mar 3, 2026 | 113.00 | 113.00 | 109.60 | 110.70 | 110.70 | -4.73% | - |
| Mar 2, 2026 | 115.00 | 116.90 | 115.00 | 116.20 | 116.20 | -2.92% | - |
| Feb 27, 2026 | 122.20 | 122.20 | 119.70 | 119.70 | 119.70 | -0.99% | - |
| Feb 26, 2026 | 120.60 | 121.20 | 119.80 | 120.90 | 120.90 | - | - |
| Feb 25, 2026 | 121.70 | 121.70 | 120.90 | 120.90 | 120.90 | 1.26% | - |
| Feb 24, 2026 | 120.40 | 120.50 | 119.40 | 119.40 | 119.40 | -0.67% | - |
| Feb 23, 2026 | 121.70 | 123.40 | 119.60 | 120.20 | 120.20 | -1.23% | 106 |
| Feb 20, 2026 | 122.50 | 123.10 | 121.70 | 121.70 | 121.70 | -1.14% | - |
| Feb 19, 2026 | 123.80 | 123.80 | 121.90 | 123.10 | 123.10 | -0.40% | - |
| Feb 18, 2026 | 121.10 | 123.60 | 121.10 | 123.60 | 123.60 | 2.32% | - |
| Feb 17, 2026 | 121.20 | 121.20 | 119.40 | 120.80 | 120.80 | -0.82% | - |
| Feb 16, 2026 | 120.60 | 121.80 | 120.60 | 121.80 | 121.80 | 3.66% | - |
| Feb 13, 2026 | 120.30 | 120.30 | 117.40 | 117.50 | 117.50 | -0.59% | - |
| Feb 12, 2026 | 124.50 | 124.90 | 118.20 | 118.20 | 118.20 | -4.45% | 188 |
| Feb 11, 2026 | 125.30 | 125.30 | 123.70 | 123.70 | 123.70 | -1.12% | - |
| Feb 10, 2026 | 125.90 | 127.20 | 125.10 | 125.10 | 125.10 | -3.40% | - |
| Feb 9, 2026 | 123.90 | 129.50 | 123.90 | 129.50 | 129.50 | 6.23% | - |
| Feb 6, 2026 | 119.50 | 122.30 | 119.50 | 121.90 | 121.90 | 1.58% | - |
| Feb 5, 2026 | 121.90 | 122.00 | 120.00 | 120.00 | 120.00 | -1.32% | - |
| Feb 4, 2026 | 123.90 | 123.90 | 121.60 | 121.60 | 121.60 | -0.82% | - |
| Feb 3, 2026 | 121.80 | 122.60 | 121.80 | 122.60 | 122.60 | 1.24% | - |
| Feb 2, 2026 | 117.00 | 121.10 | 117.00 | 121.10 | 121.10 | 0.58% | - |
| Jan 30, 2026 | 121.60 | 122.70 | 120.40 | 120.40 | 120.40 | -1.15% | - |
| Jan 29, 2026 | 120.10 | 123.00 | 120.10 | 121.80 | 121.80 | -0.25% | - |
| Jan 28, 2026 | 122.40 | 122.40 | 120.50 | 122.10 | 122.10 | 0.91% | - |
| Jan 27, 2026 | 120.70 | 121.00 | 120.60 | 121.00 | 121.00 | 1.17% | - |
| Jan 26, 2026 | 121.20 | 121.20 | 119.00 | 119.60 | 119.60 | -1.56% | - |
| Jan 23, 2026 | 120.90 | 122.40 | 120.90 | 121.50 | 121.50 | 0.25% | - |
| Jan 22, 2026 | 117.00 | 121.20 | 117.00 | 121.20 | 121.20 | 5.03% | - |
| Jan 21, 2026 | 113.20 | 115.40 | 111.70 | 115.40 | 115.40 | 1.32% | - |
| Jan 20, 2026 | 112.80 | 113.90 | 111.70 | 113.90 | 113.90 | -0.87% | - |
| Jan 19, 2026 | 115.20 | 115.60 | 114.90 | 114.90 | 114.90 | -2.63% | - |
| Jan 16, 2026 | 117.60 | 118.50 | 117.30 | 118.00 | 118.00 | - | - |
| Jan 15, 2026 | 117.90 | 118.00 | 116.30 | 118.00 | 118.00 | 0.51% | - |
| Jan 14, 2026 | 116.70 | 118.10 | 116.10 | 117.40 | 117.40 | 1.29% | 13 |
| Jan 13, 2026 | 116.10 | 116.10 | 114.50 | 115.90 | 115.90 | 0.09% | - |
| Jan 12, 2026 | 114.50 | 115.80 | 114.50 | 115.80 | 115.80 | 0.96% | - |
| Jan 9, 2026 | 114.70 | 114.70 | 113.20 | 114.70 | 114.70 | 0.26% | - |
| Jan 8, 2026 | 114.70 | 115.40 | 113.80 | 114.40 | 114.40 | 0.44% | - |
| Jan 7, 2026 | 113.20 | 115.10 | 113.20 | 113.90 | 113.90 | 1.06% | - |
| Jan 6, 2026 | 114.20 | 114.20 | 112.50 | 112.70 | 112.70 | -1.57% | - |
| Jan 5, 2026 | 111.60 | 114.50 | 111.20 | 114.50 | 114.50 | 3.71% | - |
| Jan 2, 2026 | 108.00 | 110.40 | 108.00 | 110.40 | 110.40 | 2.79% | - |
| Dec 30, 2025 | 106.90 | 107.40 | 106.90 | 107.40 | 107.40 | 0.75% | - |
| Dec 29, 2025 | 106.90 | 106.90 | 106.10 | 106.60 | 106.60 | -1.75% | - |
| Dec 23, 2025 | 109.10 | 109.10 | 107.80 | 108.50 | 108.50 | 0.09% | - |
| Dec 22, 2025 | 108.30 | 108.40 | 107.80 | 108.40 | 108.40 | - | - |