Bilfinger SE (VIE:GBF)
Austria
· Delayed Price · Currency is EUR 102.30
-1.20 (-1.16%)
Last updated: Mar 9, 2026, 3:30 PM CET
Bilfinger SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 100.20 | 103.70 | 100.20 | 103.70 | 103.70 | 0.19% | 350 |
| Mar 6, 2026 | 108.00 | 108.00 | 103.50 | 103.50 | 103.50 | -6.17% | - |
| Mar 5, 2026 | 107.90 | 110.80 | 107.90 | 110.30 | 110.30 | 1.75% | - |
| Mar 4, 2026 | 107.60 | 109.00 | 107.10 | 108.40 | 108.40 | -2.08% | 455 |
| Mar 3, 2026 | 113.00 | 113.00 | 109.60 | 110.70 | 110.70 | -4.73% | - |
| Mar 2, 2026 | 115.00 | 116.90 | 115.00 | 116.20 | 116.20 | -2.92% | - |
| Feb 27, 2026 | 122.20 | 122.20 | 119.70 | 119.70 | 119.70 | -0.99% | - |
| Feb 26, 2026 | 120.60 | 121.20 | 119.80 | 120.90 | 120.90 | - | - |
| Feb 25, 2026 | 121.70 | 121.70 | 120.90 | 120.90 | 120.90 | 1.26% | - |
| Feb 24, 2026 | 120.40 | 120.50 | 119.40 | 119.40 | 119.40 | -0.67% | - |
| Feb 23, 2026 | 121.70 | 123.40 | 119.60 | 120.20 | 120.20 | -1.23% | 106 |
| Feb 20, 2026 | 122.50 | 123.10 | 121.70 | 121.70 | 121.70 | -1.14% | - |
| Feb 19, 2026 | 123.80 | 123.80 | 121.90 | 123.10 | 123.10 | -0.40% | - |
| Feb 18, 2026 | 121.10 | 123.60 | 121.10 | 123.60 | 123.60 | 2.32% | - |
| Feb 17, 2026 | 121.20 | 121.20 | 119.40 | 120.80 | 120.80 | -0.82% | - |
| Feb 16, 2026 | 120.60 | 121.80 | 120.60 | 121.80 | 121.80 | 3.66% | - |
| Feb 13, 2026 | 120.30 | 120.30 | 117.40 | 117.50 | 117.50 | -0.59% | - |
| Feb 12, 2026 | 124.50 | 124.90 | 118.20 | 118.20 | 118.20 | -4.45% | 188 |
| Feb 11, 2026 | 125.30 | 125.30 | 123.70 | 123.70 | 123.70 | -1.12% | - |
| Feb 10, 2026 | 125.90 | 127.20 | 125.10 | 125.10 | 125.10 | -3.40% | - |
| Feb 9, 2026 | 123.90 | 129.50 | 123.90 | 129.50 | 129.50 | 6.23% | - |
| Feb 6, 2026 | 119.50 | 122.30 | 119.50 | 121.90 | 121.90 | 1.58% | - |
| Feb 5, 2026 | 121.90 | 122.00 | 120.00 | 120.00 | 120.00 | -1.32% | - |
| Feb 4, 2026 | 123.90 | 123.90 | 121.60 | 121.60 | 121.60 | -0.82% | - |
| Feb 3, 2026 | 121.80 | 122.60 | 121.80 | 122.60 | 122.60 | 1.24% | - |
| Feb 2, 2026 | 117.00 | 121.10 | 117.00 | 121.10 | 121.10 | 0.58% | - |
| Jan 30, 2026 | 121.60 | 122.70 | 120.40 | 120.40 | 120.40 | -1.15% | - |
| Jan 29, 2026 | 120.10 | 123.00 | 120.10 | 121.80 | 121.80 | -0.25% | - |
| Jan 28, 2026 | 122.40 | 122.40 | 120.50 | 122.10 | 122.10 | 0.91% | - |
| Jan 27, 2026 | 120.70 | 121.00 | 120.60 | 121.00 | 121.00 | 1.17% | - |
| Jan 26, 2026 | 121.20 | 121.20 | 119.00 | 119.60 | 119.60 | -1.56% | - |
| Jan 23, 2026 | 120.90 | 122.40 | 120.90 | 121.50 | 121.50 | 0.25% | - |
| Jan 22, 2026 | 117.00 | 121.20 | 117.00 | 121.20 | 121.20 | 5.03% | - |
| Jan 21, 2026 | 113.20 | 115.40 | 111.70 | 115.40 | 115.40 | 1.32% | - |
| Jan 20, 2026 | 112.80 | 113.90 | 111.70 | 113.90 | 113.90 | -0.87% | - |
| Jan 19, 2026 | 115.20 | 115.60 | 114.90 | 114.90 | 114.90 | -2.63% | - |
| Jan 16, 2026 | 117.60 | 118.50 | 117.30 | 118.00 | 118.00 | - | - |
| Jan 15, 2026 | 117.90 | 118.00 | 116.30 | 118.00 | 118.00 | 0.51% | - |
| Jan 14, 2026 | 116.70 | 118.10 | 116.10 | 117.40 | 117.40 | 1.29% | 13 |
| Jan 13, 2026 | 116.10 | 116.10 | 114.50 | 115.90 | 115.90 | 0.09% | - |
| Jan 12, 2026 | 114.50 | 115.80 | 114.50 | 115.80 | 115.80 | 0.96% | - |
| Jan 9, 2026 | 114.70 | 114.70 | 113.20 | 114.70 | 114.70 | 0.26% | - |
| Jan 8, 2026 | 114.70 | 115.40 | 113.80 | 114.40 | 114.40 | 0.44% | - |
| Jan 7, 2026 | 113.20 | 115.10 | 113.20 | 113.90 | 113.90 | 1.06% | - |
| Jan 6, 2026 | 114.20 | 114.20 | 112.50 | 112.70 | 112.70 | -1.57% | - |
| Jan 5, 2026 | 111.60 | 114.50 | 111.20 | 114.50 | 114.50 | 3.71% | - |
| Jan 2, 2026 | 108.00 | 110.40 | 108.00 | 110.40 | 110.40 | 2.79% | - |
| Dec 30, 2025 | 106.90 | 107.40 | 106.90 | 107.40 | 107.40 | 0.75% | - |
| Dec 29, 2025 | 106.90 | 106.90 | 106.10 | 106.60 | 106.60 | -1.75% | - |
| Dec 23, 2025 | 109.10 | 109.10 | 107.80 | 108.50 | 108.50 | 0.09% | - |
| Dec 22, 2025 | 108.30 | 108.40 | 107.80 | 108.40 | 108.40 | - | - |
| Dec 19, 2025 | 108.40 | 108.50 | 107.70 | 108.40 | 108.40 | 1.12% | - |
| Dec 18, 2025 | 105.40 | 107.20 | 105.40 | 107.20 | 107.20 | 2.00% | - |
| Dec 17, 2025 | 108.50 | 108.90 | 105.10 | 105.10 | 105.10 | -3.93% | - |
| Dec 16, 2025 | 109.10 | 109.40 | 109.00 | 109.40 | 109.40 | 1.67% | - |
| Dec 15, 2025 | 107.00 | 107.80 | 107.00 | 107.60 | 107.60 | 1.22% | - |
| Dec 12, 2025 | 108.80 | 108.80 | 106.30 | 106.30 | 106.30 | -1.12% | - |
| Dec 11, 2025 | 105.10 | 107.50 | 105.10 | 107.50 | 107.50 | 2.38% | - |
| Dec 10, 2025 | 103.30 | 105.00 | 103.30 | 105.00 | 105.00 | 1.06% | - |
| Dec 9, 2025 | 104.60 | 104.60 | 103.70 | 103.90 | 103.90 | -0.76% | - |
| Dec 8, 2025 | 104.70 | 105.40 | 104.70 | 104.70 | 104.70 | 4.39% | - |
| Dec 5, 2025 | 101.10 | 101.40 | 100.30 | 100.30 | 100.30 | -0.89% | - |
| Dec 4, 2025 | 102.10 | 102.70 | 101.20 | 101.20 | 101.20 | -0.59% | - |
| Dec 3, 2025 | 101.80 | 102.90 | 101.80 | 101.80 | 101.80 | 0.20% | - |
| Dec 2, 2025 | 101.50 | 102.50 | 101.40 | 101.60 | 101.60 | 2.47% | 109 |
| Dec 1, 2025 | 100.60 | 100.60 | 98.05 | 99.15 | 99.15 | -2.41% | - |
| Nov 28, 2025 | 99.70 | 101.60 | 99.70 | 101.60 | 101.60 | 2.68% | 106 |
| Nov 27, 2025 | 98.00 | 98.95 | 97.25 | 98.95 | 98.95 | 1.75% | - |
| Nov 26, 2025 | 97.50 | 97.90 | 97.25 | 97.25 | 97.25 | 0.99% | - |
| Nov 25, 2025 | 94.00 | 96.30 | 94.00 | 96.30 | 96.30 | 1.37% | - |
| Nov 24, 2025 | 91.90 | 95.00 | 91.90 | 95.00 | 95.00 | 3.49% | 109 |
| Nov 21, 2025 | 93.40 | 93.40 | 91.80 | 91.80 | 91.80 | -3.77% | - |
| Nov 20, 2025 | 97.70 | 97.70 | 95.40 | 95.40 | 95.40 | -0.83% | - |
| Nov 19, 2025 | 95.95 | 96.20 | 95.50 | 96.20 | 96.20 | 0.05% | - |
| Nov 18, 2025 | 96.75 | 97.95 | 96.15 | 96.15 | 96.15 | -2.88% | - |
| Nov 17, 2025 | 99.45 | 99.95 | 99.00 | 99.00 | 99.00 | 2.70% | 28 |
| Nov 14, 2025 | 95.45 | 96.40 | 94.70 | 96.40 | 96.40 | -5.12% | - |
| Nov 13, 2025 | 91.95 | 101.60 | 91.95 | 101.60 | 101.60 | 12.14% | 517 |
| Nov 12, 2025 | 90.20 | 90.75 | 90.15 | 90.60 | 90.60 | 1.00% | - |
| Nov 11, 2025 | 89.85 | 91.05 | 89.70 | 89.70 | 89.70 | -2.66% | - |
| Nov 10, 2025 | 91.25 | 92.25 | 91.25 | 92.15 | 92.15 | 3.02% | - |
| Nov 7, 2025 | 90.50 | 90.50 | 89.45 | 89.45 | 89.45 | -1.76% | - |
| Nov 6, 2025 | 92.80 | 92.80 | 91.05 | 91.05 | 91.05 | -2.31% | 151 |
| Nov 5, 2025 | 92.90 | 93.35 | 92.90 | 93.20 | 93.20 | -0.37% | - |
| Nov 4, 2025 | 91.85 | 93.55 | 91.85 | 93.55 | 93.55 | -0.64% | 109 |
| Nov 3, 2025 | 94.20 | 94.85 | 94.15 | 94.15 | 94.15 | 0.43% | - |
| Oct 31, 2025 | 95.50 | 95.50 | 93.75 | 93.75 | 93.75 | -2.19% | - |
| Oct 30, 2025 | 96.80 | 97.10 | 95.85 | 95.85 | 95.85 | -0.67% | - |
| Oct 29, 2025 | 98.35 | 98.35 | 96.50 | 96.50 | 96.50 | -0.92% | - |
| Oct 28, 2025 | 97.85 | 97.85 | 96.25 | 97.40 | 97.40 | -0.46% | - |
| Oct 27, 2025 | 97.70 | 99.85 | 97.70 | 97.85 | 97.85 | 1.24% | 218 |
| Oct 24, 2025 | 96.00 | 96.65 | 95.10 | 96.65 | 96.65 | 2.38% | - |
| Oct 23, 2025 | 95.70 | 95.70 | 94.40 | 94.40 | 94.40 | -0.42% | - |
| Oct 22, 2025 | 98.05 | 98.05 | 94.80 | 94.80 | 94.80 | -1.30% | - |
| Oct 21, 2025 | 97.15 | 97.15 | 96.05 | 96.05 | 96.05 | -0.67% | 23 |
| Oct 20, 2025 | 95.15 | 97.35 | 95.15 | 96.70 | 96.70 | 3.31% | 109 |
| Oct 17, 2025 | 96.70 | 96.70 | 93.60 | 93.60 | 93.60 | -5.50% | 23 |
| Oct 16, 2025 | 97.45 | 99.05 | 97.45 | 99.05 | 99.05 | -0.15% | - |
| Oct 15, 2025 | 102.50 | 102.50 | 99.20 | 99.20 | 99.20 | -3.50% | - |
| Oct 14, 2025 | 101.40 | 102.80 | 100.70 | 102.80 | 102.80 | 0.19% | - |