Bilfinger SE (GBF.DE)
71.90
1.70 (2.42%)
At close: Mar 06, 2025, 5:29 PM
GBF.DE Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2025 | 65.20 | 74.00 | 65.00 | 70.20 | 10.70 | 17.98% | 1,065,916 |
| Mar 4, 2025 | 59.30 | 61.70 | 58.40 | 59.50 | 0.40 | 0.68% | 250,773 |
| Mar 3, 2025 | 57.30 | 59.40 | 57.00 | 59.10 | 3.40 | 6.10% | 213,669 |
| Feb 28, 2025 | 55.90 | 56.20 | 55.70 | 55.70 | -0.80 | -1.42% | 79,212 |
| Feb 27, 2025 | 56.40 | 56.70 | 56.00 | 56.50 | -0.20 | -0.35% | 98,029 |
| Feb 26, 2025 | 56.00 | 57.00 | 56.00 | 56.70 | 1.00 | 1.80% | 75,898 |
| Feb 25, 2025 | 55.20 | 56.30 | 55.20 | 55.70 | 0.10 | 0.18% | 60,487 |
| Feb 24, 2025 | 54.90 | 56.30 | 54.50 | 55.60 | 1.70 | 3.15% | 95,373 |
| Feb 21, 2025 | 54.00 | 54.40 | 53.50 | 53.90 | -0.10 | -0.19% | 50,769 |
| Feb 20, 2025 | 54.90 | 55.30 | 54.00 | 54.00 | -0.90 | -1.64% | 68,331 |
| Feb 19, 2025 | 56.20 | 56.60 | 54.90 | 54.90 | -1.20 | -2.14% | 87,176 |
| Feb 18, 2025 | 55.00 | 56.20 | 54.70 | 56.10 | 1.10 | 2.00% | 129,465 |
| Feb 17, 2025 | 54.10 | 55.30 | 52.80 | 55.00 | 1.10 | 2.04% | 93,429 |
| Feb 14, 2025 | 52.00 | 53.90 | 51.90 | 53.90 | 1.70 | 3.26% | 92,303 |
| Feb 13, 2025 | 50.50 | 52.60 | 50.00 | 52.20 | 1.80 | 3.57% | 88,772 |
| Feb 12, 2025 | 50.20 | 50.50 | 49.85 | 50.40 | 0.30 | 0.60% | 38,553 |
| Feb 11, 2025 | 49.50 | 50.10 | 49.40 | 50.10 | 0.55 | 1.11% | 50,487 |
| Feb 10, 2025 | 49.30 | 49.65 | 49.00 | 49.55 | 0.45 | 0.92% | 36,824 |
| Feb 7, 2025 | 49.20 | 49.45 | 48.90 | 49.10 | -0.15 | -0.30% | 31,719 |
| Feb 6, 2025 | 48.55 | 49.45 | 48.35 | 49.25 | 0.95 | 1.97% | 56,078 |
| Feb 5, 2025 | 48.35 | 48.45 | 47.95 | 48.30 | -0.30 | -0.62% | 50,810 |
| Feb 4, 2025 | 48.90 | 48.95 | 48.50 | 48.60 | -0.30 | -0.61% | 20,934 |
| Feb 3, 2025 | 48.45 | 49.05 | 48.35 | 48.90 | -0.80 | -1.61% | 36,528 |
| Jan 31, 2025 | 49.20 | 49.95 | 49.05 | 49.70 | 0.70 | 1.43% | 45,427 |
| Jan 30, 2025 | 47.60 | 49.15 | 47.55 | 49.00 | 1.20 | 2.51% | 42,321 |
| Jan 29, 2025 | 48.65 | 48.70 | 47.80 | 47.80 | -0.80 | -1.65% | 33,490 |
| Jan 28, 2025 | 48.50 | 48.70 | 48.15 | 48.60 | 0.35 | 0.73% | 23,016 |
| Jan 27, 2025 | 48.45 | 48.85 | 47.90 | 48.25 | -0.40 | -0.82% | 31,957 |
| Jan 24, 2025 | 49.25 | 49.60 | 48.00 | 48.65 | -0.35 | -0.71% | 53,411 |
| Jan 23, 2025 | 47.75 | 49.20 | 47.65 | 49.00 | 1.25 | 2.62% | 59,010 |
| Jan 22, 2025 | 47.15 | 47.75 | 47.10 | 47.75 | 0.70 | 1.49% | 37,663 |
| Jan 21, 2025 | 46.70 | 47.40 | 46.70 | 47.05 | 0.20 | 0.43% | 30,154 |
| Jan 20, 2025 | 46.55 | 47.15 | 46.40 | 46.85 | 0.30 | 0.64% | 32,784 |
| Jan 17, 2025 | 46.05 | 46.75 | 46.05 | 46.55 | 0.60 | 1.31% | 26,111 |
| Jan 16, 2025 | 45.80 | 46.15 | 45.45 | 45.95 | 0.35 | 0.77% | 30,903 |
| Jan 15, 2025 | 45.05 | 45.85 | 45.00 | 45.60 | 0.80 | 1.79% | 33,132 |
| Jan 14, 2025 | 44.80 | 45.05 | 44.45 | 44.80 | 0.05 | 0.11% | 31,029 |
| Jan 13, 2025 | 46.00 | 46.00 | 44.45 | 44.75 | -1.30 | -2.82% | 39,414 |
| Jan 10, 2025 | 46.25 | 46.70 | 45.80 | 46.05 | -0.05 | -0.11% | 44,215 |
| Jan 9, 2025 | 45.60 | 46.15 | 45.15 | 46.10 | 0.75 | 1.65% | 32,369 |
| Jan 8, 2025 | 45.85 | 46.10 | 45.10 | 45.35 | -0.40 | -0.87% | 41,449 |
| Jan 7, 2025 | 46.45 | 46.90 | 45.70 | 45.75 | -0.55 | -1.19% | 76,598 |
| Jan 6, 2025 | 45.90 | 46.40 | 45.75 | 46.30 | 0.45 | 0.98% | 33,314 |
| Jan 3, 2025 | 46.10 | 46.15 | 45.40 | 45.85 | -0.15 | -0.33% | 27,710 |
| Jan 2, 2025 | 46.40 | 46.40 | 45.55 | 46.00 | -0.25 | -0.54% | 34,832 |
| Dec 30, 2024 | 45.90 | 46.30 | 45.55 | 46.25 | 0.15 | 0.33% | 20,574 |
| Dec 27, 2024 | 46.40 | 46.80 | 45.90 | 46.10 | -0.40 | -0.86% | 26,122 |
| Dec 23, 2024 | 46.20 | 46.70 | 46.00 | 46.50 | 0.20 | 0.43% | 27,726 |
| Dec 20, 2024 | 46.25 | 46.60 | 45.65 | 46.30 | -0.20 | -0.43% | 97,235 |
| Dec 19, 2024 | 45.75 | 46.55 | 45.35 | 46.50 | 0.50 | 1.09% | 64,799 |