Bilfinger SE (ETR:GBF)
Germany
· Delayed Price · Currency is EUR 97.20
-1.60 (-1.62%)
Apr 28, 2026, 5:29 PM CET
Bilfinger SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 99.50 | 99.50 | 99.00 | 99.00 | - | 0.20% | 94 |
| Apr 27, 2026 | 99.25 | 99.35 | 98.20 | 98.80 | 98.80 | -0.10% | 77,372 |
| Apr 24, 2026 | 101.10 | 101.10 | 97.65 | 98.90 | 98.90 | -2.94% | 162,356 |
| Apr 23, 2026 | 104.90 | 105.10 | 100.60 | 101.90 | 101.90 | -4.14% | 136,278 |
| Apr 22, 2026 | 107.60 | 108.30 | 105.10 | 106.30 | 106.30 | -0.19% | 59,119 |
| Apr 21, 2026 | 109.30 | 109.30 | 106.30 | 106.50 | 106.50 | -1.75% | 53,081 |
| Apr 20, 2026 | 108.60 | 109.20 | 107.90 | 108.40 | 108.40 | -2.43% | 50,409 |
| Apr 17, 2026 | 107.60 | 112.20 | 106.40 | 111.10 | 111.10 | 3.25% | 69,986 |
| Apr 16, 2026 | 108.10 | 109.30 | 107.20 | 107.60 | 107.60 | -0.83% | 72,477 |
| Apr 15, 2026 | 111.70 | 111.90 | 107.80 | 108.50 | 108.50 | -2.86% | 72,785 |
| Apr 14, 2026 | 110.10 | 112.80 | 109.50 | 111.70 | 111.70 | 2.29% | 88,202 |
| Apr 13, 2026 | 108.50 | 110.10 | 108.30 | 109.20 | 109.20 | -1.36% | 48,795 |
| Apr 10, 2026 | 109.40 | 112.20 | 108.50 | 110.70 | 110.70 | 1.65% | 72,151 |
| Apr 9, 2026 | 110.30 | 110.60 | 108.30 | 108.90 | 108.90 | -1.98% | 82,286 |
| Apr 8, 2026 | 109.00 | 112.00 | 107.50 | 111.10 | 111.10 | 7.86% | 158,412 |
| Apr 7, 2026 | 102.30 | 103.70 | 101.80 | 103.00 | 103.00 | 0.29% | 97,539 |
| Apr 2, 2026 | 101.00 | 103.10 | 99.65 | 102.70 | 102.70 | -0.39% | 71,500 |
| Apr 1, 2026 | 104.50 | 104.50 | 100.40 | 103.10 | 103.10 | 5.20% | 96,860 |
| Mar 31, 2026 | 97.25 | 99.45 | 96.60 | 98.00 | 98.00 | 0.72% | 117,712 |
| Mar 30, 2026 | 97.40 | 97.95 | 96.10 | 97.30 | 97.30 | -0.92% | 106,482 |
| Mar 27, 2026 | 99.80 | 99.80 | 97.30 | 98.20 | 98.20 | -1.65% | 77,058 |
| Mar 26, 2026 | 101.10 | 101.10 | 98.95 | 99.85 | 99.85 | -2.11% | 99,432 |
| Mar 25, 2026 | 102.10 | 103.90 | 101.40 | 102.00 | 102.00 | 2.10% | 95,973 |
| Mar 24, 2026 | 100.70 | 100.80 | 98.30 | 99.90 | 99.90 | -1.09% | 108,874 |
| Mar 23, 2026 | 93.60 | 103.20 | 93.05 | 101.00 | 101.00 | 5.26% | 238,177 |
| Mar 20, 2026 | 99.10 | 100.20 | 95.75 | 95.95 | 95.95 | -1.69% | 210,720 |
| Mar 19, 2026 | 100.60 | 100.60 | 97.60 | 97.60 | 97.60 | -4.22% | 103,353 |
| Mar 18, 2026 | 104.20 | 104.70 | 101.80 | 101.90 | 101.90 | 0.10% | 141,997 |
| Mar 17, 2026 | 100.00 | 102.00 | 98.20 | 101.80 | 101.80 | 1.60% | 91,622 |
| Mar 16, 2026 | 99.60 | 101.00 | 98.05 | 100.20 | 100.20 | 1.16% | 78,979 |
| Mar 13, 2026 | 101.20 | 101.40 | 98.85 | 99.05 | 99.05 | -2.99% | 68,467 |
| Mar 12, 2026 | 106.20 | 107.00 | 101.30 | 102.10 | 102.10 | -4.67% | 117,276 |
| Mar 11, 2026 | 106.80 | 107.80 | 105.80 | 107.10 | 107.10 | -1.20% | 63,527 |
| Mar 10, 2026 | 105.80 | 109.50 | 105.60 | 108.40 | 108.40 | 5.96% | 129,181 |
| 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 | - | 153,947 |
| Dec 18, 2025 | 104.90 | 108.10 | 104.90 | 108.10 | 108.10 | 2.85% | 99,069 |
| Dec 17, 2025 | 109.10 | 109.50 | 105.10 | 105.10 | 105.10 | -3.93% | 94,756 |
| Dec 16, 2025 | 108.00 | 110.10 | 108.00 | 109.40 | 109.40 | - | 122,076 |
| Dec 15, 2025 | 107.00 | 109.40 | 106.30 | 109.40 | 109.40 | 2.72% | 61,022 |
| Dec 12, 2025 | 108.60 | 109.20 | 105.90 | 106.50 | 106.50 | -0.93% | 85,089 |
| Dec 11, 2025 | 105.40 | 107.50 | 104.70 | 107.50 | 107.50 | 2.19% | 92,406 |
| Dec 10, 2025 | 103.40 | 105.20 | 103.10 | 105.20 | 105.20 | 1.54% | 66,769 |
| Dec 9, 2025 | 104.80 | 104.80 | 103.40 | 103.60 | 103.60 | -0.86% | 69,966 |
| Dec 8, 2025 | 102.20 | 106.10 | 102.00 | 104.50 | 104.50 | 4.08% | 78,796 |
| Dec 5, 2025 | 101.30 | 102.10 | 100.10 | 100.40 | 100.40 | -0.59% | 63,538 |
| Dec 4, 2025 | 102.20 | 103.40 | 100.60 | 101.00 | 101.00 | -0.49% | 71,606 |
| 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 |