Bilfinger SE (ETR:GBF)
Germany
· Delayed Price · Currency is EUR 102.30
-1.90 (-1.82%)
At close: Mar 9, 2026
Bilfinger SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 100.00 | 103.90 | 98.70 | 102.30 | 102.30 | -1.82% | 185,265 |
| Mar 6, 2026 | 108.20 | 109.20 | 102.50 | 104.20 | 104.20 | -3.16% | 164,885 |
| Mar 5, 2026 | 108.00 | 111.30 | 107.40 | 107.60 | 107.60 | -0.55% | 157,943 |
| Mar 4, 2026 | 107.10 | 109.70 | 105.40 | 108.20 | 108.20 | -1.99% | 165,727 |
| Mar 3, 2026 | 112.70 | 113.20 | 108.10 | 110.40 | 110.40 | -4.83% | 150,696 |
| Mar 2, 2026 | 114.70 | 117.40 | 113.10 | 116.00 | 116.00 | -2.60% | 139,038 |
| Feb 27, 2026 | 120.80 | 122.50 | 118.30 | 119.10 | 119.10 | -1.98% | 112,097 |
| Feb 26, 2026 | 121.40 | 121.50 | 118.90 | 121.50 | 121.50 | 0.25% | 63,746 |
| Feb 25, 2026 | 121.00 | 122.20 | 120.30 | 121.20 | 121.20 | 1.08% | 56,854 |
| Feb 24, 2026 | 120.60 | 121.30 | 118.80 | 119.90 | 119.90 | -0.33% | 40,585 |
| Feb 23, 2026 | 121.80 | 123.60 | 119.70 | 120.30 | 120.30 | -1.15% | 50,699 |
| Feb 20, 2026 | 122.70 | 123.80 | 121.20 | 121.70 | 121.70 | -0.98% | 48,821 |
| Feb 19, 2026 | 123.00 | 123.60 | 121.60 | 122.90 | 122.90 | -0.49% | 32,127 |
| Feb 18, 2026 | 121.00 | 124.00 | 120.80 | 123.50 | 123.50 | 2.32% | 50,025 |
| Feb 17, 2026 | 122.00 | 122.00 | 119.20 | 120.70 | 120.70 | -1.15% | 63,366 |
| Feb 16, 2026 | 120.00 | 122.20 | 119.70 | 122.10 | 122.10 | 1.83% | 54,917 |
| Feb 13, 2026 | 117.40 | 120.60 | 116.80 | 119.90 | 119.90 | 1.61% | 133,998 |
| Feb 12, 2026 | 124.90 | 125.60 | 118.00 | 118.00 | 118.00 | -4.92% | 110,402 |
| Feb 11, 2026 | 123.60 | 125.70 | 122.20 | 124.10 | 124.10 | -0.56% | 74,572 |
| Feb 10, 2026 | 125.90 | 129.20 | 124.50 | 124.80 | 124.80 | -2.42% | 65,358 |
| Feb 9, 2026 | 123.40 | 129.30 | 123.10 | 127.90 | 127.90 | 3.90% | 81,203 |
| Feb 6, 2026 | 120.00 | 123.10 | 119.50 | 123.10 | 123.10 | 2.33% | 51,712 |
| Feb 5, 2026 | 121.10 | 123.10 | 119.30 | 120.30 | 120.30 | -1.15% | 51,956 |
| Feb 4, 2026 | 122.90 | 124.50 | 120.80 | 121.70 | 121.70 | -1.22% | 85,339 |
| Feb 3, 2026 | 124.50 | 124.70 | 121.80 | 123.20 | 123.20 | 2.33% | 60,823 |
| Feb 2, 2026 | 117.10 | 121.40 | 116.60 | 120.40 | 120.40 | 1.60% | 73,905 |
| Jan 30, 2026 | 121.50 | 122.70 | 118.50 | 118.50 | 118.50 | -2.71% | 89,371 |
| Jan 29, 2026 | 122.80 | 123.00 | 120.60 | 121.80 | 121.80 | -0.08% | 59,904 |
| Jan 28, 2026 | 125.00 | 125.60 | 119.90 | 121.90 | 121.90 | 1.08% | 63,943 |
| Jan 27, 2026 | 121.00 | 122.10 | 120.20 | 120.60 | 120.60 | 0.67% | 84,290 |
| Jan 26, 2026 | 121.50 | 121.50 | 118.80 | 119.80 | 119.80 | -1.16% | 74,003 |
| Jan 23, 2026 | 121.30 | 122.80 | 119.90 | 121.20 | 121.20 | -0.25% | 86,590 |
| Jan 22, 2026 | 116.00 | 122.10 | 115.40 | 121.50 | 121.50 | 5.56% | 110,437 |
| Jan 21, 2026 | 113.60 | 115.60 | 111.70 | 115.10 | 115.10 | 1.50% | 57,855 |
| Jan 20, 2026 | 113.30 | 114.40 | 111.30 | 113.40 | 113.40 | -1.05% | 65,887 |
| Jan 19, 2026 | 115.30 | 116.40 | 114.60 | 114.60 | 114.60 | -2.88% | 92,877 |
| Jan 16, 2026 | 117.20 | 119.00 | 115.90 | 118.00 | 118.00 | 0.77% | 68,488 |
| Jan 15, 2026 | 116.80 | 118.00 | 116.00 | 117.10 | 117.10 | 0.52% | 121,131 |
| Jan 14, 2026 | 116.20 | 119.40 | 115.80 | 116.50 | 116.50 | 0.09% | 111,834 |
| Jan 13, 2026 | 116.40 | 116.60 | 114.20 | 116.40 | 116.40 | 0.43% | 70,693 |
| Jan 12, 2026 | 114.70 | 116.30 | 113.90 | 115.90 | 115.90 | 0.78% | 43,960 |
| Jan 9, 2026 | 114.30 | 115.30 | 112.80 | 115.00 | 115.00 | 0.52% | 70,571 |
| Jan 8, 2026 | 115.20 | 115.50 | 113.50 | 114.40 | 114.40 | - | 48,697 |
| Jan 7, 2026 | 113.00 | 115.30 | 112.90 | 114.40 | 114.40 | 1.51% | 87,302 |
| Jan 6, 2026 | 114.40 | 114.40 | 111.60 | 112.70 | 112.70 | -1.31% | 70,534 |
| Jan 5, 2026 | 111.00 | 114.70 | 110.70 | 114.20 | 114.20 | 3.72% | 85,645 |
| Jan 2, 2026 | 108.10 | 110.50 | 107.30 | 110.10 | 110.10 | 2.51% | 67,631 |
| Dec 30, 2025 | 107.00 | 108.20 | 106.60 | 107.40 | 107.40 | 0.94% | 28,639 |
| Dec 29, 2025 | 108.30 | 108.30 | 105.80 | 106.40 | 106.40 | -1.75% | 59,706 |
| Dec 23, 2025 | 109.20 | 109.20 | 107.40 | 108.30 | 108.30 | -0.64% | 32,654 |
| Dec 22, 2025 | 108.10 | 109.00 | 107.30 | 109.00 | 109.00 | 0.83% | 45,191 |
| Dec 19, 2025 | 108.90 | 109.70 | 107.40 | 108.10 | 108.10 | - | 153,937 |
| Dec 18, 2025 | 104.90 | 108.10 | 104.90 | 108.10 | 108.10 | 2.85% | 98,069 |
| Dec 17, 2025 | 109.10 | 109.50 | 105.10 | 105.10 | 105.10 | -3.93% | 94,591 |
| Dec 16, 2025 | 108.00 | 110.10 | 108.00 | 109.40 | 109.40 | - | 121,933 |
| Dec 15, 2025 | 107.00 | 109.40 | 106.30 | 109.40 | 109.40 | 2.72% | 60,697 |
| Dec 12, 2025 | 108.60 | 109.20 | 105.90 | 106.50 | 106.50 | -0.93% | 84,884 |
| Dec 11, 2025 | 105.40 | 107.50 | 104.70 | 107.50 | 107.50 | 2.19% | 91,978 |
| Dec 10, 2025 | 103.40 | 105.20 | 103.10 | 105.20 | 105.20 | 1.54% | 66,717 |
| Dec 9, 2025 | 104.80 | 104.80 | 103.40 | 103.60 | 103.60 | -0.86% | 69,915 |
| Dec 8, 2025 | 102.20 | 106.10 | 102.00 | 104.50 | 104.50 | 4.08% | 78,551 |
| Dec 5, 2025 | 101.30 | 102.10 | 100.10 | 100.40 | 100.40 | -0.59% | 63,138 |
| Dec 4, 2025 | 102.20 | 103.40 | 100.60 | 101.00 | 101.00 | -0.49% | 71,439 |
| Dec 3, 2025 | 102.10 | 104.30 | 101.40 | 101.50 | 101.50 | -0.29% | 50,607 |
| Dec 2, 2025 | 101.00 | 105.00 | 101.00 | 101.80 | 101.80 | 2.72% | 84,010 |
| Dec 1, 2025 | 100.50 | 100.50 | 97.45 | 99.10 | 99.10 | -2.46% | 55,245 |
| Nov 28, 2025 | 98.90 | 102.10 | 98.55 | 101.60 | 101.60 | 2.78% | 55,701 |
| Nov 27, 2025 | 97.85 | 99.45 | 96.85 | 98.85 | 98.85 | 0.97% | 54,253 |
| Nov 26, 2025 | 98.10 | 98.60 | 96.60 | 97.90 | 97.90 | 1.14% | 89,750 |
| Nov 25, 2025 | 94.85 | 96.80 | 94.00 | 96.80 | 96.80 | 2.16% | 66,087 |
| Nov 24, 2025 | 92.00 | 95.35 | 91.65 | 94.75 | 94.75 | 2.77% | 149,444 |
| Nov 21, 2025 | 93.40 | 93.70 | 91.25 | 92.20 | 92.20 | -3.56% | 80,743 |
| Nov 20, 2025 | 97.40 | 97.75 | 95.30 | 95.60 | 95.60 | -0.42% | 57,793 |
| Nov 19, 2025 | 95.85 | 97.00 | 94.80 | 96.00 | 96.00 | -0.16% | 71,318 |
| Nov 18, 2025 | 96.50 | 98.75 | 95.45 | 96.15 | 96.15 | -3.32% | 57,353 |
| Nov 17, 2025 | 97.30 | 100.70 | 97.25 | 99.45 | 99.45 | 2.47% | 91,753 |
| Nov 14, 2025 | 98.85 | 98.85 | 93.90 | 97.05 | 97.05 | -2.27% | 112,597 |
| Nov 13, 2025 | 92.45 | 102.00 | 91.10 | 99.30 | 99.30 | 9.30% | 232,605 |
| Nov 12, 2025 | 90.25 | 91.45 | 89.90 | 90.85 | 90.85 | 1.34% | 74,651 |
| Nov 11, 2025 | 91.60 | 91.60 | 89.40 | 89.65 | 89.65 | -2.40% | 78,120 |
| Nov 10, 2025 | 92.45 | 92.70 | 91.30 | 91.85 | 91.85 | 2.00% | 61,775 |
| Nov 7, 2025 | 91.15 | 91.60 | 89.20 | 90.05 | 90.05 | -0.94% | 71,960 |
| Nov 6, 2025 | 93.20 | 93.20 | 90.75 | 90.90 | 90.90 | -2.47% | 77,292 |
| Nov 5, 2025 | 93.60 | 93.65 | 92.50 | 93.20 | 93.20 | -0.64% | 52,209 |
| Nov 4, 2025 | 91.10 | 94.00 | 89.80 | 93.80 | 93.80 | -0.05% | 122,753 |
| Nov 3, 2025 | 93.90 | 95.10 | 93.05 | 93.85 | 93.85 | 0.37% | 83,733 |
| Oct 31, 2025 | 95.90 | 95.90 | 93.50 | 93.50 | 93.50 | -2.25% | 70,361 |
| Oct 30, 2025 | 96.90 | 97.45 | 95.65 | 95.65 | 95.65 | -0.88% | 53,264 |
| Oct 29, 2025 | 97.50 | 98.25 | 95.80 | 96.50 | 96.50 | -1.53% | 72,645 |
| Oct 28, 2025 | 99.00 | 99.30 | 95.90 | 98.00 | 98.00 | -1.61% | 109,741 |
| Oct 27, 2025 | 98.65 | 100.20 | 97.60 | 99.60 | 99.60 | 1.94% | 123,672 |
| Oct 24, 2025 | 96.05 | 97.70 | 94.70 | 97.70 | 97.70 | 2.57% | 53,210 |
| Oct 23, 2025 | 95.70 | 96.55 | 93.80 | 95.25 | 95.25 | 0.26% | 94,070 |
| Oct 22, 2025 | 96.15 | 97.30 | 94.70 | 95.00 | 95.00 | -1.04% | 122,303 |
| Oct 21, 2025 | 96.85 | 97.45 | 95.80 | 96.00 | 96.00 | -0.62% | 63,321 |
| Oct 20, 2025 | 95.50 | 98.35 | 94.95 | 96.60 | 96.60 | 2.99% | 77,264 |
| Oct 17, 2025 | 97.15 | 97.15 | 93.25 | 93.80 | 93.80 | -5.20% | 74,853 |
| Oct 16, 2025 | 98.20 | 99.20 | 97.00 | 98.95 | 98.95 | - | 82,347 |
| Oct 15, 2025 | 102.70 | 102.70 | 98.95 | 98.95 | 98.95 | -3.84% | 93,311 |
| Oct 14, 2025 | 101.70 | 103.10 | 100.20 | 102.90 | 102.90 | 0.19% | 80,219 |