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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 23, 2025	109.2	108.3	108.3	109.2	107.4	32,654
December 22, 2025	108.1	108.4	108.4	109	107.3	45,211
December 19, 2025	108.9	108.6	108.6	109.7	107.4	153,947
December 18, 2025	104.9	107.5	107.5	108.1	104.9	99,069
December 17, 2025	109.1	104.3	104.3	109.5	104.3	94,756
December 16, 2025	108	109.7	109.7	110.1	108	122,076
December 15, 2025	107	109.6	109.6	109.6	106.3	61,022
December 12, 2025	108.6	107	107	109.2	105.9	85,089
December 11, 2025	105.4	107.5	107.5	107.5	104.7	91,978
December 10, 2025	103.4	105.2	105.2	105.2	103.1	66,769
December 09, 2025	104.8	103.6	103.6	104.8	103.4	69,966
December 08, 2025	102.2	104.5	104.5	106.1	102	78,551
December 05, 2025	101.3	101.1	101.1	102.1	100.1	63,538
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

Bilfinger SE (GBF.DE) XETRA