Bilfinger SE (FRA:GBF)
Germany
· Delayed Price · Currency is EUR 100.40
-0.60 (-0.59%)
At close: Dec 5, 2025
Bilfinger SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 101.20 | 101.80 | 100.20 | 100.40 | 100.40 | -0.59% | 231 |
| Dec 4, 2025 | 101.90 | 103.20 | 101.00 | 101.00 | 101.00 | -0.59% | 150 |
| Dec 3, 2025 | 102.10 | 103.20 | 101.60 | 101.60 | 101.60 | -0.78% | 410 |
| Dec 2, 2025 | 100.80 | 103.20 | 100.30 | 102.40 | 102.40 | 3.33% | 860 |
| Dec 1, 2025 | 102.10 | 102.10 | 98.30 | 99.10 | 99.10 | -2.36% | 68 |
| Nov 28, 2025 | 98.80 | 101.50 | 98.80 | 101.50 | 101.50 | 2.63% | 230 |
| Nov 27, 2025 | 97.30 | 98.90 | 97.30 | 98.90 | 98.90 | 1.33% | 12 |
| Nov 26, 2025 | 97.50 | 97.60 | 97.50 | 97.60 | 97.60 | 1.30% | 10 |
| Nov 25, 2025 | 95.05 | 96.45 | 94.00 | 96.35 | 96.35 | 1.26% | 155 |
| Nov 24, 2025 | 92.60 | 95.15 | 92.60 | 95.15 | 95.15 | 2.70% | 207 |
| Nov 21, 2025 | 92.95 | 93.50 | 91.60 | 92.65 | 92.65 | -2.22% | 1,256 |
| Nov 20, 2025 | 96.55 | 96.55 | 94.75 | 94.75 | 94.75 | -1.30% | 300 |
| Nov 19, 2025 | 95.90 | 96.60 | 95.35 | 96.00 | 96.00 | 0.31% | 1,151 |
| Nov 18, 2025 | 97.10 | 97.10 | 95.70 | 95.70 | 95.70 | -2.40% | 110 |
| Nov 17, 2025 | 96.80 | 100.10 | 96.80 | 98.05 | 98.05 | 1.98% | 1,327 |
| Nov 14, 2025 | 99.05 | 99.05 | 96.15 | 96.15 | 96.15 | -2.53% | 245 |
| Nov 13, 2025 | 90.65 | 101.70 | 90.65 | 98.65 | 98.65 | 9.19% | 2,771 |
| Nov 12, 2025 | 89.80 | 90.35 | 89.80 | 90.35 | 90.35 | -1.90% | 72 |
| Nov 11, 2025 | 92.10 | 92.10 | 92.10 | 92.10 | 92.10 | - | - |
| Nov 10, 2025 | 90.65 | 92.10 | 90.65 | 92.10 | 92.10 | 2.50% | 130 |
| Nov 7, 2025 | 90.90 | 90.95 | 89.30 | 89.85 | 89.85 | -0.99% | 508 |
| Nov 6, 2025 | 93.05 | 93.05 | 90.75 | 90.75 | 90.75 | -2.26% | 235 |
| Nov 5, 2025 | 93.30 | 93.30 | 92.85 | 92.85 | 92.85 | -0.38% | 33 |
| Nov 4, 2025 | 92.35 | 93.20 | 89.60 | 93.20 | 93.20 | 0.92% | 167 |
| Nov 3, 2025 | 94.05 | 94.50 | 92.35 | 92.35 | 92.35 | -1.81% | 524 |
| Oct 31, 2025 | 95.45 | 95.45 | 94.05 | 94.05 | 94.05 | -2.34% | 250 |
| Oct 30, 2025 | 96.50 | 96.50 | 96.30 | 96.30 | 96.30 | -0.52% | 15 |
| Oct 29, 2025 | 97.80 | 97.80 | 96.80 | 96.80 | 96.80 | -0.72% | 203 |
| Oct 28, 2025 | 99.00 | 99.25 | 96.30 | 97.50 | 97.50 | -2.16% | 272 |
| Oct 27, 2025 | 98.10 | 100.00 | 97.85 | 99.65 | 99.65 | 2.42% | 663 |
| Oct 24, 2025 | 95.15 | 97.30 | 95.15 | 97.30 | 97.30 | 2.53% | 255 |
| Oct 23, 2025 | 95.35 | 95.65 | 94.90 | 94.90 | 94.90 | -0.32% | 160 |
| Oct 22, 2025 | 95.80 | 95.80 | 94.60 | 95.20 | 95.20 | -1.40% | 160 |
| Oct 21, 2025 | 96.60 | 97.00 | 96.40 | 96.55 | 96.55 | -0.36% | 753 |
| Oct 20, 2025 | 94.15 | 96.90 | 94.15 | 96.90 | 96.90 | 2.92% | 246 |
| Oct 17, 2025 | 97.55 | 97.75 | 94.15 | 94.15 | 94.15 | -4.32% | 202 |
| Oct 16, 2025 | 98.95 | 98.95 | 98.10 | 98.40 | 98.40 | -1.01% | 395 |
| Oct 15, 2025 | 103.00 | 103.10 | 99.40 | 99.40 | 99.40 | -3.68% | 625 |
| Oct 14, 2025 | 103.00 | 103.40 | 102.00 | 103.20 | 103.20 | 0.29% | 1,144 |
| Oct 13, 2025 | 101.30 | 102.90 | 101.30 | 102.90 | 102.90 | 2.08% | 2,239 |
| Oct 10, 2025 | 104.00 | 104.00 | 100.80 | 100.80 | 100.80 | -2.98% | 337 |
| Oct 9, 2025 | 99.90 | 104.00 | 99.90 | 103.90 | 103.90 | 3.90% | 756 |
| Oct 8, 2025 | 99.85 | 100.20 | 99.45 | 100.00 | 100.00 | 0.50% | 305 |
| Oct 7, 2025 | 93.85 | 99.50 | 93.85 | 99.50 | 99.50 | 5.35% | 711 |
| Oct 6, 2025 | 94.70 | 94.70 | 94.10 | 94.45 | 94.45 | -1.15% | 565 |
| Oct 3, 2025 | 95.70 | 95.70 | 95.30 | 95.55 | 95.55 | -0.57% | 101 |
| Oct 2, 2025 | 93.05 | 96.10 | 93.05 | 96.10 | 96.10 | 3.44% | 226 |
| Oct 1, 2025 | 93.50 | 93.50 | 92.40 | 92.90 | 92.90 | -0.43% | 294 |
| Sep 30, 2025 | 92.45 | 93.30 | 92.30 | 93.30 | 93.30 | 0.16% | 188 |
| Sep 29, 2025 | 93.75 | 93.75 | 93.15 | 93.15 | 93.15 | -0.48% | 60 |
| Sep 26, 2025 | 92.25 | 93.70 | 92.25 | 93.60 | 93.60 | 0.97% | 38 |
| Sep 25, 2025 | 95.20 | 95.20 | 91.40 | 92.70 | 92.70 | -4.83% | 515 |
| Sep 24, 2025 | 97.05 | 97.40 | 97.05 | 97.40 | 97.40 | 0.41% | 52 |
| Sep 23, 2025 | 96.80 | 97.45 | 96.00 | 97.00 | 97.00 | 0.05% | 359 |
| Sep 22, 2025 | 96.45 | 96.95 | 96.30 | 96.95 | 96.95 | 0.62% | 948 |
| Sep 19, 2025 | 95.05 | 96.35 | 95.05 | 96.35 | 96.35 | 2.28% | 1,112 |
| Sep 18, 2025 | 94.25 | 97.20 | 94.20 | 94.20 | 94.20 | -0.16% | 1,409 |
| Sep 17, 2025 | 93.65 | 94.35 | 93.65 | 94.35 | 94.35 | 0.05% | 100 |
| Sep 16, 2025 | 95.35 | 95.35 | 93.90 | 94.30 | 94.30 | -1.20% | 253 |
| Sep 15, 2025 | 93.85 | 95.45 | 93.85 | 95.45 | 95.45 | 1.92% | 156 |
| Sep 12, 2025 | 91.35 | 93.65 | 91.30 | 93.65 | 93.65 | 3.03% | 376 |
| Sep 11, 2025 | 90.55 | 91.90 | 90.55 | 90.90 | 90.90 | 0.11% | 95 |
| Sep 10, 2025 | 91.95 | 92.00 | 90.80 | 90.80 | 90.80 | -1.09% | 427 |
| Sep 9, 2025 | 91.75 | 92.10 | 91.50 | 91.80 | 91.80 | - | 224 |
| Sep 8, 2025 | 91.65 | 92.30 | 91.65 | 91.80 | 91.80 | -0.86% | 190 |
| Sep 5, 2025 | 89.65 | 92.60 | 89.65 | 92.60 | 92.60 | 3.35% | 32 |
| Sep 4, 2025 | 89.90 | 89.90 | 88.70 | 89.60 | 89.60 | -0.61% | 872 |
| Sep 3, 2025 | 86.40 | 90.15 | 86.40 | 90.15 | 90.15 | 4.76% | 273 |
| Sep 2, 2025 | 87.30 | 87.30 | 84.90 | 86.05 | 86.05 | -1.99% | 1,096 |
| Sep 1, 2025 | 88.25 | 88.65 | 87.80 | 87.80 | 87.80 | -0.68% | 200 |
| Aug 29, 2025 | 88.25 | 88.80 | 88.00 | 88.40 | 88.40 | -0.28% | 582 |
| Aug 28, 2025 | 91.00 | 91.00 | 88.60 | 88.65 | 88.65 | -2.80% | 698 |
| Aug 27, 2025 | 92.15 | 92.15 | 90.25 | 91.20 | 91.20 | 1.00% | 322 |
| Aug 26, 2025 | 91.85 | 91.85 | 90.30 | 90.30 | 90.30 | -0.55% | 180 |
| Aug 25, 2025 | 90.80 | 90.80 | 90.80 | 90.80 | 90.80 | - | 85 |
| Aug 22, 2025 | 91.20 | 91.20 | 90.70 | 90.80 | 90.80 | -0.49% | 524 |
| Aug 21, 2025 | 91.35 | 91.35 | 91.25 | 91.25 | 91.25 | -0.11% | 50 |
| Aug 20, 2025 | 92.30 | 92.30 | 91.35 | 91.35 | 91.35 | -1.77% | 257 |
| Aug 19, 2025 | 93.60 | 93.60 | 92.45 | 93.00 | 93.00 | 0.43% | 105 |
| Aug 18, 2025 | 92.30 | 92.75 | 92.20 | 92.60 | 92.60 | 0.71% | 85 |
| Aug 15, 2025 | 95.65 | 95.65 | 90.30 | 91.95 | 91.95 | -3.92% | 33 |
| Aug 14, 2025 | 94.50 | 95.70 | 90.20 | 95.70 | 95.70 | 1.70% | 602 |
| Aug 13, 2025 | 97.55 | 97.55 | 93.95 | 94.10 | 94.10 | -3.24% | 682 |
| Aug 12, 2025 | 95.35 | 97.45 | 95.35 | 97.25 | 97.25 | 2.15% | 457 |
| Aug 11, 2025 | 95.10 | 95.35 | 94.00 | 95.20 | 95.20 | 0.21% | 1,550 |
| Aug 8, 2025 | 95.10 | 96.55 | 95.00 | 95.00 | 95.00 | 0.05% | 898 |
| Aug 7, 2025 | 94.20 | 95.00 | 94.20 | 94.95 | 94.95 | 0.58% | 334 |
| Aug 6, 2025 | 93.45 | 94.40 | 93.40 | 94.40 | 94.40 | 1.40% | 253 |
| Aug 5, 2025 | 93.05 | 93.10 | 92.55 | 93.10 | 93.10 | 0.27% | 475 |
| Aug 4, 2025 | 91.45 | 92.85 | 91.40 | 92.85 | 92.85 | 2.54% | 565 |
| Aug 1, 2025 | 94.20 | 94.45 | 89.90 | 90.55 | 90.55 | -4.38% | 1,204 |
| Jul 31, 2025 | 95.05 | 96.25 | 94.70 | 94.70 | 94.70 | -0.63% | 941 |
| Jul 30, 2025 | 94.50 | 95.30 | 94.50 | 95.30 | 95.30 | 0.95% | 162 |
| Jul 29, 2025 | 91.30 | 94.40 | 91.30 | 94.40 | 94.40 | 2.33% | 230 |
| Jul 28, 2025 | 93.00 | 93.25 | 92.25 | 92.25 | 92.25 | -0.38% | 300 |
| Jul 25, 2025 | 91.95 | 92.60 | 90.00 | 92.60 | 92.60 | -0.70% | 1,249 |
| Jul 24, 2025 | 93.65 | 93.65 | 93.00 | 93.25 | 93.25 | 0.27% | 240 |
| Jul 23, 2025 | 92.15 | 93.00 | 91.85 | 93.00 | 93.00 | 1.42% | 447 |
| Jul 22, 2025 | 94.85 | 94.85 | 91.20 | 91.70 | 91.70 | -3.63% | 819 |
| Jul 21, 2025 | 95.15 | 96.80 | 95.15 | 95.15 | 95.15 | 0.05% | 421 |