Bilfinger SE - GBF.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	97.15	93.8	93.8	97.15	93.25	73,564
October 16, 2025	98.2	98.95	98.95	99.2	97	82,347
October 15, 2025	102.7	98.95	98.95	102.7	98.95	93,311
October 14, 2025	101.7	102.9	102.9	103.1	100.2	80,219
October 13, 2025	101.5	102.7	102.7	103.2	101.2	59,026
October 10, 2025	103.8	101.2	101.2	103.8	100	72,275
October 09, 2025	100.4	104.4	104.4	104.4	99.7	116,303
October 08, 2025	99.5	100.3	100.3	100.3	98.75	69,145
October 07, 2025	94	99.2	99.2	99.9	93.6	94,917
October 06, 2025	94.15	94.45	94.45	95.25	93.4	67,888
October 03, 2025	96.45	94.35	94.35	96.65	94.35	115,822
October 02, 2025	93.35	95.75	95.75	96.1	92.9	83,160
October 01, 2025	93.25	92.9	92.9	93.85	91.15	54,249
September 30, 2025	92.2	93.7	93.7	93.8	92.1	58,516
September 29, 2025	93.85	92.5	92.5	94.5	91.65	53,863
September 26, 2025	92.4	93.2	93.2	93.9	92.4	51,474
September 25, 2025	94.65	92.2	92.2	94.65	91.15	76,897
September 24, 2025	97.35	95.05	95.05	97.7	95.05	105,597
September 23, 2025	97.5	96.9	96.9	97.65	95.45	66,603
September 22, 2025	96.4	96.95	96.95	97.3	96.05	75,240
September 19, 2025	95.45	96.45	96.45	96.45	94.4	285,114
September 18, 2025	95	95.1	95.1	97.3	93.3	136,440
September 17, 2025	93.55	94.15	94.15	94.9	93.25	82,492
September 16, 2025	95.4	93.55	93.55	95.4	93.1	63,062
September 15, 2025	94	95.4	95.4	95.4	93.1	72,332
September 12, 2025	91.2	93.6	93.6	94.1	90.7	76,253
September 11, 2025	91.2	91	91	91.95	90.7	50,943
September 10, 2025	92	91	91	92.65	91	49,555
September 09, 2025	92	91.65	91.65	93.2	90.75	59,941
September 08, 2025	92.2	92.05	92.05	93.45	91.4	81,998
September 05, 2025	90.05	91.65	91.65	92.7	89.9	126,708
September 04, 2025	89.65	89.9	89.9	90	88.3	86,979
September 03, 2025	87.1	89.75	89.75	89.8	87.1	134,887
September 02, 2025	87.8	86.75	86.75	87.85	84.85	123,737
September 01, 2025	88.9	87.95	87.95	89.3	87.6	62,404
August 29, 2025	88.6	88.55	88.55	89.85	87.95	93,222
August 28, 2025	90.8	89	89	91.45	88.8	80,806
August 27, 2025	92.05	90.5	90.5	92.1	89.95	51,845
August 26, 2025	90.6	92	92	92.15	89.8	87,667
August 25, 2025	90.7	91.85	91.85	92.55	90.7	51,330
August 22, 2025	91.4	91.1	91.1	91.65	90.5	53,733
August 21, 2025	91.4	91.5	91.5	91.7	90.65	46,281
August 20, 2025	92.1	91.45	91.45	92.75	91.15	74,783
August 19, 2025	94.1	93	93	94.75	92	89,496
August 18, 2025	92.2	93.85	93.85	93.85	91.45	70,349
August 15, 2025	95.85	91.9	91.9	95.85	90.1	147,734
August 14, 2025	90.8	95.35	95.35	97.1	89.8	221,448
August 13, 2025	97.9	93.4	93.4	98	92.95	89,150
August 12, 2025	96.1	97.3	97.3	98	95.45	105,772
August 11, 2025	94.85	95.5	95.5	95.65	93.2	73,809
August 08, 2025	95.7	95.15	95.15	96.65	95.15	71,068
August 07, 2025	94.85	95.4	95.4	95.75	94.15	92,791
August 06, 2025	93.4	94.35	94.35	94.6	92	118,805
August 05, 2025	92.7	92.8	92.8	94	92.4	67,852
August 04, 2025	91.6	92	92	93.05	91.55	97,557
August 01, 2025	94	90.9	90.9	94.5	90.35	89,921
July 31, 2025	95.6	94.7	94.7	96.95	94.4	84,495
July 30, 2025	94.9	95.05	95.05	95.5	94	178,937
July 29, 2025	91.95	94.5	94.5	94.65	91.95	144,127
July 28, 2025	92.9	91.55	91.55	94	91.4	67,248

Bilfinger SE (GBF.DE) XETRA