Bilfinger SE (VIE:GBF)
Austria
· Delayed Price · Currency is EUR 101.40
+0.20 (0.20%)
Last updated: Dec 5, 2025, 1:00 PM CET
Bilfinger SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Oct 13, 2025 | 102.20 | 102.60 | 102.10 | 102.60 | 102.60 | 1.48% | - |
| Oct 10, 2025 | 103.50 | 103.50 | 101.10 | 101.10 | 101.10 | -2.03% | - |
| Oct 9, 2025 | 99.95 | 103.60 | 99.95 | 103.20 | 103.20 | 2.99% | 150 |
| Oct 8, 2025 | 99.00 | 100.20 | 99.00 | 100.20 | 100.20 | 1.37% | - |
| Oct 7, 2025 | 94.85 | 99.40 | 94.85 | 98.85 | 98.85 | 4.49% | 120 |
| Oct 6, 2025 | 94.70 | 94.90 | 94.40 | 94.60 | 94.60 | -0.11% | - |
| Oct 3, 2025 | 96.45 | 96.45 | 94.70 | 94.70 | 94.70 | -1.10% | 218 |
| Oct 2, 2025 | 93.80 | 95.80 | 93.80 | 95.75 | 95.75 | 3.35% | - |
| Oct 1, 2025 | 92.30 | 93.15 | 92.30 | 92.65 | 92.65 | -1.12% | - |
| Sep 30, 2025 | 92.40 | 93.70 | 92.40 | 93.70 | 93.70 | 1.68% | - |
| Sep 29, 2025 | 94.20 | 94.20 | 92.15 | 92.15 | 92.15 | -1.18% | 127 |
| Sep 26, 2025 | 92.50 | 93.65 | 92.50 | 93.25 | 93.25 | 1.97% | - |
| Sep 25, 2025 | 94.05 | 94.05 | 91.45 | 91.45 | 91.45 | -3.94% | - |
| Sep 24, 2025 | 97.20 | 97.20 | 95.20 | 95.20 | 95.20 | -1.86% | - |
| Sep 23, 2025 | 96.25 | 97.40 | 96.25 | 97.00 | 97.00 | 0.10% | - |
| Sep 22, 2025 | 96.75 | 96.90 | 96.45 | 96.90 | 96.90 | 0.88% | - |
| Sep 19, 2025 | 95.60 | 96.05 | 95.15 | 96.05 | 96.05 | 1.53% | 127 |
| Sep 18, 2025 | 95.90 | 96.45 | 93.85 | 94.60 | 94.60 | 0.96% | - |
| Sep 17, 2025 | 94.25 | 94.65 | 93.65 | 93.70 | 93.70 | 0.59% | - |
| Sep 16, 2025 | 95.40 | 95.40 | 93.15 | 93.15 | 93.15 | -1.84% | - |
| Sep 15, 2025 | 94.35 | 94.90 | 93.65 | 94.90 | 94.90 | 1.33% | - |
| Sep 12, 2025 | 91.50 | 93.65 | 91.35 | 93.65 | 93.65 | 2.91% | 127 |
| Sep 11, 2025 | 91.00 | 91.75 | 91.00 | 91.00 | 91.00 | -0.55% | 254 |
| Sep 10, 2025 | 92.15 | 92.20 | 91.50 | 91.50 | 91.50 | 0.44% | - |
| Sep 9, 2025 | 91.80 | 91.95 | 91.10 | 91.10 | 91.10 | -0.71% | - |
| Sep 8, 2025 | 92.85 | 92.90 | 91.75 | 91.75 | 91.75 | 0.33% | - |
| Sep 5, 2025 | 90.45 | 92.60 | 90.45 | 91.45 | 91.45 | 3.51% | - |
| Sep 4, 2025 | 89.60 | 89.60 | 88.35 | 88.35 | 88.35 | -0.95% | - |
| Sep 3, 2025 | 87.35 | 89.20 | 87.35 | 89.20 | 89.20 | 3.96% | - |
| Sep 2, 2025 | 87.80 | 87.80 | 85.20 | 85.80 | 85.80 | -2.56% | - |
| Sep 1, 2025 | 88.90 | 88.90 | 87.90 | 88.05 | 88.05 | -1.23% | - |
| Aug 29, 2025 | 89.50 | 89.50 | 88.35 | 89.15 | 89.15 | -0.06% | - |
| Aug 28, 2025 | 91.20 | 91.20 | 89.20 | 89.20 | 89.20 | -1.33% | - |
| Aug 27, 2025 | 91.95 | 91.95 | 90.40 | 90.40 | 90.40 | -1.53% | - |
| Aug 26, 2025 | 90.05 | 91.80 | 90.05 | 91.80 | 91.80 | -0.11% | - |
| Aug 25, 2025 | 91.00 | 92.15 | 91.00 | 91.90 | 91.90 | 0.82% | - |
| Aug 22, 2025 | 91.40 | 91.40 | 90.65 | 91.15 | 91.15 | -0.22% | - |
| Aug 21, 2025 | 91.30 | 91.35 | 91.05 | 91.35 | 91.35 | -0.16% | - |
| Aug 20, 2025 | 92.35 | 92.35 | 91.50 | 91.50 | 91.50 | -1.08% | - |
| Aug 19, 2025 | 94.10 | 94.10 | 92.45 | 92.50 | 92.50 | -0.86% | - |
| Aug 18, 2025 | 92.45 | 93.30 | 92.45 | 93.30 | 93.30 | 0.92% | - |
| Aug 15, 2025 | 94.55 | 94.55 | 90.55 | 92.45 | 92.45 | -2.74% | - |
| Aug 14, 2025 | 91.15 | 96.80 | 91.15 | 95.05 | 95.05 | -0.26% | 1,230 |
| Aug 13, 2025 | 98.85 | 98.85 | 95.30 | 95.30 | 95.30 | -1.80% | - |
| Aug 12, 2025 | 97.20 | 97.75 | 96.30 | 97.05 | 97.05 | 2.64% | - |
| Aug 11, 2025 | 93.75 | 94.55 | 93.40 | 94.55 | 94.55 | -0.89% | - |
| Aug 8, 2025 | 95.80 | 96.40 | 95.40 | 95.40 | 95.40 | 0.10% | - |
| Aug 7, 2025 | 95.00 | 95.55 | 94.95 | 95.30 | 95.30 | 1.38% | - |
| Aug 6, 2025 | 94.50 | 94.50 | 92.20 | 94.00 | 94.00 | 0.59% | - |
| Aug 5, 2025 | 92.95 | 93.50 | 92.90 | 93.45 | 93.45 | 1.52% | - |
| Aug 4, 2025 | 92.75 | 92.80 | 92.05 | 92.05 | 92.05 | 1.21% | - |
| Aug 1, 2025 | 94.30 | 94.30 | 90.90 | 90.95 | 90.95 | -4.31% | - |
| Jul 31, 2025 | 96.70 | 96.70 | 95.05 | 95.05 | 95.05 | 0.16% | - |
| Jul 30, 2025 | 94.20 | 95.05 | 94.20 | 94.90 | 94.90 | 0.96% | - |
| Jul 29, 2025 | 92.85 | 94.00 | 92.85 | 94.00 | 94.00 | 2.84% | - |
| Jul 28, 2025 | 92.10 | 93.15 | 91.40 | 91.40 | 91.40 | -1.19% | - |
| Jul 25, 2025 | 90.75 | 92.50 | 90.05 | 92.50 | 92.50 | -0.48% | - |
| Jul 24, 2025 | 93.40 | 93.40 | 92.75 | 92.95 | 92.95 | 0.87% | - |
| Jul 23, 2025 | 91.60 | 92.30 | 91.60 | 92.15 | 92.15 | -0.43% | - |
| Jul 22, 2025 | 95.00 | 95.00 | 92.55 | 92.55 | 92.55 | -2.63% | - |
| Jul 21, 2025 | 96.10 | 96.65 | 95.05 | 95.05 | 95.05 | -0.11% | 127 |
| Jul 18, 2025 | 95.40 | 95.85 | 95.05 | 95.15 | 95.15 | -0.68% | - |