Bilfinger SE (VIE:GBF)
Austria · Delayed Price · Currency is EUR 54.60
-0.95 (-1.71%)
At close: Oct 8, 2026
VIE:GBF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 54.25 | 54.60 | 54.25 | 54.60 | 54.60 | -1.71% | - |
| Oct 7, 2026 | 57.10 | 57.10 | 55.55 | 55.55 | 55.55 | -3.22% | - |
| Oct 6, 2026 | 56.80 | 57.65 | 56.80 | 57.40 | 57.40 | 1.50% | 60 |
| Oct 5, 2026 | 56.40 | 56.75 | 56.40 | 56.55 | 56.55 | 0.53% | - |
| Oct 2, 2026 | 56.25 | 56.75 | 56.25 | 56.25 | 56.25 | -0.62% | - |
| Oct 1, 2026 | 55.90 | 56.70 | 55.90 | 56.60 | 56.60 | 0.18% | - |
| Sep 30, 2026 | 56.90 | 56.90 | 56.50 | 56.50 | 56.50 | -0.44% | - |
| Sep 29, 2026 | 56.30 | 56.75 | 55.85 | 56.75 | 56.75 | - | - |
| Sep 28, 2026 | 55.65 | 56.75 | 55.65 | 56.75 | 56.75 | 1.07% | - |
| Sep 25, 2026 | 56.65 | 56.65 | 56.15 | 56.15 | 56.15 | -1.58% | - |
| Sep 24, 2026 | 57.30 | 57.70 | 57.05 | 57.05 | 57.05 | 0.44% | 324 |
| Sep 23, 2026 | 57.50 | 57.80 | 56.80 | 56.80 | 56.80 | -1.30% | - |
| Sep 22, 2026 | 56.80 | 57.80 | 56.80 | 57.55 | 57.55 | 2.49% | - |
| Sep 21, 2026 | 56.85 | 56.85 | 56.10 | 56.15 | 56.15 | -2.43% | 60 |
| Sep 18, 2026 | 58.75 | 58.75 | 57.50 | 57.55 | 57.55 | -2.79% | 130 |
| Sep 17, 2026 | 60.50 | 60.50 | 59.15 | 59.20 | 59.20 | -21.95% | 372 |
| Sep 16, 2026 | 74.75 | 75.85 | 74.35 | 75.85 | 75.85 | 1.07% | - |
| Sep 15, 2026 | 73.25 | 75.05 | 73.25 | 75.05 | 75.05 | 2.11% | - |
| Sep 14, 2026 | 75.60 | 75.60 | 73.50 | 73.50 | 73.50 | -3.42% | - |
| Sep 11, 2026 | 74.85 | 76.10 | 74.85 | 76.10 | 76.10 | 1.47% | - |
| Sep 10, 2026 | 80.05 | 80.05 | 75.00 | 75.00 | 75.00 | -6.89% | 120 |
| Sep 9, 2026 | 81.10 | 81.20 | 80.55 | 80.55 | 80.55 | -0.74% | - |
| Sep 8, 2026 | 81.60 | 81.60 | 80.90 | 81.15 | 81.15 | -1.52% | - |
| Sep 7, 2026 | 82.40 | 82.40 | 81.85 | 82.40 | 82.40 | -0.18% | - |
| Sep 4, 2026 | 81.85 | 82.55 | 81.85 | 82.55 | 82.55 | 0.55% | - |
| Sep 3, 2026 | 80.55 | 82.10 | 80.55 | 82.10 | 82.10 | 1.23% | - |
| Sep 2, 2026 | 81.20 | 81.20 | 80.55 | 81.10 | 81.10 | 0.25% | - |
| Sep 1, 2026 | 82.80 | 82.80 | 80.85 | 80.90 | 80.90 | -3.23% | - |
| Aug 31, 2026 | 83.90 | 84.35 | 83.60 | 83.60 | 83.60 | -1.59% | 121 |
| Aug 28, 2026 | 84.65 | 85.75 | 84.65 | 84.95 | 84.95 | 1.43% | 248 |
| Aug 27, 2026 | 83.30 | 83.75 | 82.55 | 83.75 | 83.75 | 5.41% | 205 |
| Aug 26, 2026 | 76.75 | 79.45 | 76.75 | 79.45 | 79.45 | 5.16% | - |
| Aug 25, 2026 | 74.85 | 75.90 | 74.85 | 75.55 | 75.55 | 1.55% | - |
| Aug 24, 2026 | 74.85 | 74.85 | 74.40 | 74.40 | 74.40 | -2.62% | - |
| Aug 21, 2026 | 74.50 | 76.40 | 74.50 | 76.40 | 76.40 | 2.14% | - |
| Aug 20, 2026 | 74.60 | 74.80 | 74.60 | 74.80 | 74.80 | 0.13% | - |
| Aug 19, 2026 | 75.10 | 75.10 | 74.45 | 74.70 | 74.70 | -1.71% | - |
| Aug 18, 2026 | 75.95 | 76.15 | 75.95 | 76.00 | 76.00 | 0.13% | - |
| Aug 17, 2026 | 77.30 | 77.30 | 75.90 | 75.90 | 75.90 | -2.69% | - |
| Aug 14, 2026 | 77.95 | 78.65 | 77.40 | 78.00 | 78.00 | 0.84% | 271 |
| Aug 13, 2026 | 76.40 | 77.35 | 75.75 | 77.35 | 77.35 | 2.45% | 496 |
| Aug 12, 2026 | 75.30 | 77.50 | 75.20 | 75.50 | 75.50 | -6.67% | 1,279 |
| Aug 11, 2026 | 79.50 | 80.90 | 79.25 | 80.90 | 80.90 | 1.63% | - |
| Aug 10, 2026 | 81.35 | 81.35 | 79.60 | 79.60 | 79.60 | -2.75% | 124 |
| Aug 7, 2026 | 81.80 | 82.45 | 81.80 | 81.85 | 81.85 | 0.18% | - |
| Aug 6, 2026 | 81.95 | 82.35 | 81.70 | 81.70 | 81.70 | -2.04% | 50 |
| Aug 5, 2026 | 83.25 | 83.40 | 83.05 | 83.40 | 83.40 | 1.40% | - |
| Aug 4, 2026 | 83.40 | 83.40 | 81.80 | 82.25 | 82.25 | 0.24% | - |
| Aug 3, 2026 | 84.10 | 84.10 | 82.05 | 82.05 | 82.05 | 0.12% | - |
| Jul 31, 2026 | 82.00 | 82.55 | 81.95 | 81.95 | 81.95 | -0.06% | - |