Bilfinger SE (VIE:GBF)
Austria · Delayed Price · Currency is EUR 75.00
-5.55 (-6.89%)
Last updated: Sep 10, 2026, 5:00 PM CET
VIE:GBF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jul 30, 2026 | 82.15 | 82.15 | 81.80 | 82.00 | 82.00 | - | - |
| Jul 29, 2026 | 82.05 | 82.05 | 81.65 | 82.00 | 82.00 | 0.18% | - |
| Jul 28, 2026 | 84.40 | 84.40 | 81.85 | 81.85 | 81.85 | -2.09% | 33 |
| Jul 27, 2026 | 83.35 | 84.00 | 83.35 | 83.60 | 83.60 | 2.01% | - |
| Jul 24, 2026 | 86.10 | 86.10 | 81.95 | 81.95 | 81.95 | -4.15% | 372 |
| Jul 23, 2026 | 87.35 | 87.35 | 85.30 | 85.50 | 85.50 | -1.55% | - |
| Jul 22, 2026 | 85.50 | 86.85 | 85.50 | 86.85 | 86.85 | 1.52% | - |
| Jul 21, 2026 | 84.20 | 85.55 | 84.20 | 85.55 | 85.55 | 2.27% | - |
| Jul 20, 2026 | 83.85 | 84.70 | 83.65 | 83.65 | 83.65 | 0.24% | - |
| Jul 17, 2026 | 82.90 | 83.45 | 82.50 | 83.45 | 83.45 | -0.30% | - |
| Jul 16, 2026 | 85.30 | 85.30 | 83.45 | 83.70 | 83.70 | -1.76% | - |
| Jul 15, 2026 | 83.20 | 85.20 | 82.90 | 85.20 | 85.20 | 2.22% | - |
| Jul 14, 2026 | 82.35 | 83.35 | 81.20 | 83.35 | 83.35 | 0.73% | 40 |
| Jul 13, 2026 | 82.15 | 83.15 | 82.15 | 82.75 | 82.75 | -0.54% | - |
| Jul 10, 2026 | 82.85 | 83.20 | 82.75 | 83.20 | 83.20 | 0.06% | - |
| Jul 9, 2026 | 83.80 | 83.80 | 83.15 | 83.15 | 83.15 | 0.06% | - |
| Jul 8, 2026 | 84.55 | 84.55 | 82.45 | 83.10 | 83.10 | -3.48% | - |
| Jul 7, 2026 | 86.25 | 87.15 | 86.10 | 86.10 | 86.10 | -0.40% | 241 |
| Jul 6, 2026 | 88.15 | 88.15 | 85.25 | 86.45 | 86.45 | -2.59% | - |
| Jul 3, 2026 | 83.75 | 88.75 | 83.75 | 88.75 | 88.75 | 6.35% | 310 |
| Jul 2, 2026 | 81.25 | 83.45 | 81.25 | 83.45 | 83.45 | 2.71% | - |