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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	102.2	101	101	103.4	100.6	71,497
December 03, 2025	102.1	101.5	101.5	104.3	101.4	50,607
December 02, 2025	101	101.8	101.8	105	101	84,010
December 01, 2025	100.5	99.1	99.1	100.5	97.45	55,245
November 28, 2025	98.9	101.6	101.6	102.1	98.55	55,701
November 27, 2025	97.85	98.85	98.85	99.45	96.85	54,253
November 26, 2025	96.8	96.8	96.8	96.8	96.8	89,750
November 25, 2025	94.85	96.8	96.8	96.8	94	66,087
November 24, 2025	92	94.75	94.75	95.35	91.65	149,444
November 21, 2025	93.4	92.2	92.2	93.7	91.25	80,743
November 20, 2025	97.4	95.6	95.6	97.75	95.3	57,793
November 19, 2025	95.85	96	96	97	94.8	71,318
November 18, 2025	96.5	96.15	96.15	98.75	95.45	57,353
November 17, 2025	97.3	99.45	99.45	100.7	97.25	91,753
November 14, 2025	98.85	97.05	97.05	98.85	93.9	112,597
November 13, 2025	92.45	99.3	99.3	102	91.1	232,605
November 12, 2025	90.25	90.85	90.85	91.45	89.9	74,651
November 11, 2025	91.6	89.65	89.65	91.6	89.4	78,120
November 10, 2025	92.45	91.85	91.85	92.7	91.3	61,775
November 07, 2025	91.15	90.05	90.05	91.6	89.2	71,960
November 06, 2025	93.2	90.9	90.9	93.2	90.75	77,292
November 05, 2025	93.6	93.2	93.2	93.65	92.5	52,209
November 04, 2025	91.1	93.8	93.8	94	89.8	122,753
November 03, 2025	93.9	93.85	93.85	95.1	93.05	83,319
October 31, 2025	95.9	93.5	93.5	95.9	93.5	70,361
October 30, 2025	96.9	95.65	95.65	97.45	95.65	53,264
October 29, 2025	97.5	96.5	96.5	98.25	95.8	72,645
October 28, 2025	99	98	98	99.3	95.9	109,741
October 27, 2025	98.65	99.6	99.6	100.2	97.6	123,672
October 24, 2025	96.05	97.7	97.7	97.7	94.7	53,210
October 23, 2025	95.7	95.25	95.25	96.55	93.8	94,070
October 22, 2025	96.15	95	95	97.3	94.7	122,303
October 21, 2025	96.85	96	96	97.45	95.8	63,321
October 20, 2025	95.5	96.6	96.6	98.35	94.95	77,264
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

Bilfinger SE (GBF.DE) XETRA