Bilfinger SE (VIE:GBF)
Austria · Delayed Price · Currency is EUR 102.20
-1.30 (-1.26%)
At close: Apr 2, 2026
VIE:GBF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 100.70 | 102.20 | 100.30 | 102.20 | 102.20 | -1.26% | - |
| Apr 1, 2026 | 101.30 | 103.50 | 101.00 | 103.50 | 103.50 | 4.70% | 208 |
| Mar 31, 2026 | 97.40 | 98.85 | 97.40 | 98.85 | 98.85 | 2.01% | - |
| Mar 30, 2026 | 97.05 | 97.70 | 96.80 | 96.90 | 96.90 | -1.67% | - |
| Mar 27, 2026 | 99.10 | 99.10 | 97.70 | 98.55 | 98.55 | -1.55% | - |
| Mar 26, 2026 | 100.80 | 100.80 | 99.45 | 100.10 | 100.10 | -2.05% | - |
| Mar 25, 2026 | 101.80 | 103.40 | 101.80 | 102.20 | 102.20 | 2.10% | - |
| Mar 24, 2026 | 100.00 | 100.30 | 99.15 | 100.10 | 100.10 | -2.63% | - |
| Mar 23, 2026 | 93.60 | 102.80 | 93.60 | 102.80 | 102.80 | 6.64% | 188 |
| Mar 20, 2026 | 99.20 | 99.20 | 96.40 | 96.40 | 96.40 | -1.93% | - |
| Mar 19, 2026 | 100.00 | 100.00 | 98.30 | 98.30 | 98.30 | -4.00% | - |
| Mar 18, 2026 | 103.10 | 104.20 | 102.40 | 102.40 | 102.40 | 1.39% | - |
| Mar 17, 2026 | 99.65 | 101.00 | 98.95 | 101.00 | 101.00 | 0.70% | - |
| Mar 16, 2026 | 100.00 | 100.30 | 98.10 | 100.30 | 100.30 | 1.01% | - |
| Mar 13, 2026 | 100.40 | 100.60 | 99.30 | 99.30 | 99.30 | -3.12% | - |
| Mar 12, 2026 | 106.50 | 106.50 | 102.20 | 102.50 | 102.50 | -4.21% | 94 |
| Mar 11, 2026 | 106.10 | 107.00 | 106.00 | 107.00 | 107.00 | -1.92% | - |
| Mar 10, 2026 | 107.00 | 109.10 | 107.00 | 109.10 | 109.10 | 5.21% | - |
| Mar 9, 2026 | 100.20 | 103.70 | 100.20 | 103.70 | 103.70 | 0.19% | 350 |
| 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% | - |