Bilfinger SE (VIE:GBF)
Austria · Delayed Price · Currency is EUR 101.40
+0.20 (0.20%)
Last updated: Dec 5, 2025, 1:00 PM CET
Bilfinger SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 102.10 | 102.70 | 101.20 | 101.20 | 101.20 | -0.59% | - |
| Dec 3, 2025 | 101.80 | 102.90 | 101.80 | 101.80 | 101.80 | 0.20% | - |
| Dec 2, 2025 | 101.50 | 102.50 | 101.40 | 101.60 | 101.60 | 2.47% | 109 |
| Dec 1, 2025 | 100.60 | 100.60 | 98.05 | 99.15 | 99.15 | -2.41% | - |
| Nov 28, 2025 | 99.70 | 101.60 | 99.70 | 101.60 | 101.60 | 2.68% | 106 |
| Nov 27, 2025 | 98.00 | 98.95 | 97.25 | 98.95 | 98.95 | 1.75% | - |
| Nov 26, 2025 | 97.50 | 97.90 | 97.25 | 97.25 | 97.25 | 0.99% | - |
| Nov 25, 2025 | 94.00 | 96.30 | 94.00 | 96.30 | 96.30 | 1.37% | - |
| Nov 24, 2025 | 91.90 | 95.00 | 91.90 | 95.00 | 95.00 | 3.49% | 109 |
| Nov 21, 2025 | 93.40 | 93.40 | 91.80 | 91.80 | 91.80 | -3.77% | - |
| Nov 20, 2025 | 97.70 | 97.70 | 95.40 | 95.40 | 95.40 | -0.83% | - |
| Nov 19, 2025 | 95.95 | 96.20 | 95.50 | 96.20 | 96.20 | 0.05% | - |
| Nov 18, 2025 | 96.75 | 97.95 | 96.15 | 96.15 | 96.15 | -2.88% | - |
| Nov 17, 2025 | 99.45 | 99.95 | 99.00 | 99.00 | 99.00 | 2.70% | 28 |
| Nov 14, 2025 | 95.45 | 96.40 | 94.70 | 96.40 | 96.40 | -5.12% | - |
| Nov 13, 2025 | 91.95 | 101.60 | 91.95 | 101.60 | 101.60 | 12.14% | 517 |
| Nov 12, 2025 | 90.20 | 90.75 | 90.15 | 90.60 | 90.60 | 1.00% | - |
| Nov 11, 2025 | 89.85 | 91.05 | 89.70 | 89.70 | 89.70 | -2.66% | - |
| Nov 10, 2025 | 91.25 | 92.25 | 91.25 | 92.15 | 92.15 | 3.02% | - |
| Nov 7, 2025 | 90.50 | 90.50 | 89.45 | 89.45 | 89.45 | -1.76% | - |
| Nov 6, 2025 | 92.80 | 92.80 | 91.05 | 91.05 | 91.05 | -2.31% | 151 |
| Nov 5, 2025 | 92.90 | 93.35 | 92.90 | 93.20 | 93.20 | -0.37% | - |
| Nov 4, 2025 | 91.85 | 93.55 | 91.85 | 93.55 | 93.55 | -0.64% | 109 |
| Nov 3, 2025 | 94.20 | 94.85 | 94.15 | 94.15 | 94.15 | 0.43% | - |
| Oct 31, 2025 | 95.50 | 95.50 | 93.75 | 93.75 | 93.75 | -2.19% | - |
| Oct 30, 2025 | 96.80 | 97.10 | 95.85 | 95.85 | 95.85 | -0.67% | - |
| Oct 29, 2025 | 98.35 | 98.35 | 96.50 | 96.50 | 96.50 | -0.92% | - |
| Oct 28, 2025 | 97.85 | 97.85 | 96.25 | 97.40 | 97.40 | -0.46% | - |
| Oct 27, 2025 | 97.70 | 99.85 | 97.70 | 97.85 | 97.85 | 1.24% | 218 |
| Oct 24, 2025 | 96.00 | 96.65 | 95.10 | 96.65 | 96.65 | 2.38% | - |
| Oct 23, 2025 | 95.70 | 95.70 | 94.40 | 94.40 | 94.40 | -0.42% | - |
| Oct 22, 2025 | 98.05 | 98.05 | 94.80 | 94.80 | 94.80 | -1.30% | - |
| Oct 21, 2025 | 97.15 | 97.15 | 96.05 | 96.05 | 96.05 | -0.67% | 23 |
| Oct 20, 2025 | 95.15 | 97.35 | 95.15 | 96.70 | 96.70 | 3.31% | 109 |
| Oct 17, 2025 | 96.70 | 96.70 | 93.60 | 93.60 | 93.60 | -5.50% | 23 |
| Oct 16, 2025 | 97.45 | 99.05 | 97.45 | 99.05 | 99.05 | -0.15% | - |
| Oct 15, 2025 | 102.50 | 102.50 | 99.20 | 99.20 | 99.20 | -3.50% | - |
| Oct 14, 2025 | 101.40 | 102.80 | 100.70 | 102.80 | 102.80 | 0.19% | - |
| Oct 13, 2025 | 102.20 | 102.60 | 102.10 | 102.60 | 102.60 | 1.48% | - |
| Oct 10, 2025 | 103.50 | 103.50 | 101.10 | 101.10 | 101.10 | -2.03% | - |
| Oct 9, 2025 | 99.95 | 103.60 | 99.95 | 103.20 | 103.20 | 2.99% | 150 |
| Oct 8, 2025 | 99.00 | 100.20 | 99.00 | 100.20 | 100.20 | 1.37% | - |
| Oct 7, 2025 | 94.85 | 99.40 | 94.85 | 98.85 | 98.85 | 4.49% | 120 |
| Oct 6, 2025 | 94.70 | 94.90 | 94.40 | 94.60 | 94.60 | -0.11% | - |
| Oct 3, 2025 | 96.45 | 96.45 | 94.70 | 94.70 | 94.70 | -1.10% | 218 |
| Oct 2, 2025 | 93.80 | 95.80 | 93.80 | 95.75 | 95.75 | 3.35% | - |
| Oct 1, 2025 | 92.30 | 93.15 | 92.30 | 92.65 | 92.65 | -1.12% | - |
| Sep 30, 2025 | 92.40 | 93.70 | 92.40 | 93.70 | 93.70 | 1.68% | - |
| Sep 29, 2025 | 94.20 | 94.20 | 92.15 | 92.15 | 92.15 | -1.18% | 127 |
| Sep 26, 2025 | 92.50 | 93.65 | 92.50 | 93.25 | 93.25 | 1.97% | - |