Want to see DE:GBF full AI Analyst Report?
Bilfinger (GBF) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 57.80 | 58.55 | 57.50 | 58.40 | 58.40 | -0.26% | 175,706 | 1.09 |
| Oct 29, 2026 | 57.00 | 58.55 | 56.50 | 58.55 | 58.55 | +2.63% | 174,982 | 1.09 |
| Oct 28, 2026 | 56.75 | 57.80 | 56.15 | 57.05 | 57.05 | +1.33% | 157,360 | 0.99 |
| Oct 27, 2026 | 55.35 | 56.35 | 55.30 | 56.30 | 56.30 | +1.72% | 145,822 | 0.93 |
| Oct 26, 2026 | 55.40 | 55.90 | 55.00 | 55.35 | 55.35 | +0.64% | 79,201 | 0.50 |
| Oct 23, 2026 | 55.00 | 55.60 | 54.30 | 55.00 | 55.00 | +0.46% | 140,696 | 0.90 |
| Oct 22, 2026 | 54.90 | 55.20 | 54.45 | 54.75 | 54.75 | -1.26% | 66,157 | 0.42 |
| Oct 21, 2026 | 55.80 | 55.80 | 54.80 | 55.45 | 55.45 | +0.27% | 75,398 | 0.48 |
| Oct 20, 2026 | 55.70 | 55.70 | 53.95 | 55.30 | 55.30 | -1.34% | 96,164 | 0.61 |
| Oct 19, 2026 | 55.65 | 56.15 | 54.80 | 56.05 | 56.05 | -0.27% | 139,278 | 0.89 |
| Oct 16, 2026 | 55.20 | 56.80 | 54.85 | 56.20 | 56.20 | +2.37% | 258,577 | 1.69 |
| Oct 15, 2026 | 54.10 | 54.90 | 53.15 | 54.90 | 54.90 | +0.92% | 220,643 | 1.46 |
| Oct 14, 2026 | 55.25 | 56.10 | 54.40 | 54.40 | 54.40 | -0.37% | 130,559 | 0.87 |
| Oct 13, 2026 | 56.00 | 56.00 | 54.25 | 54.60 | 54.60 | -1.80% | 126,935 | 0.86 |
| Oct 12, 2026 | 55.05 | 56.00 | 55.05 | 55.60 | 55.60 | +1.55% | 85,559 | 0.58 |
| Oct 09, 2026 | 54.75 | 55.10 | 54.50 | 54.75 | 54.75 | +1.48% | 106,315 | 0.72 |
| Oct 08, 2026 | 54.60 | 55.00 | 53.90 | 53.95 | 53.95 | -1.82% | 196,212 | 1.35 |
| Oct 07, 2026 | 56.70 | 57.20 | 54.80 | 54.95 | 54.95 | -4.52% | 131,777 | 0.91 |
| Oct 06, 2026 | 56.95 | 57.85 | 56.60 | 57.55 | 57.55 | +1.59% | 148,793 | 1.04 |
| Oct 05, 2026 | 56.80 | 56.95 | 56.10 | 56.65 | 56.65 | -0.09% | 109,841 | 0.77 |
| Oct 02, 2026 | 56.35 | 56.95 | 56.10 | 56.70 | 56.70 | +1.25% | 172,280 | 1.22 |
| Oct 01, 2026 | 55.60 | 56.80 | 55.30 | 56.00 | 56.00 | +0.00% | 158,760 | 1.13 |
| Sep 30, 2026 | 56.30 | 57.30 | 55.90 | 56.00 | 56.00 | -0.36% | 112,955 | 0.80 |
| Sep 29, 2026 | 56.40 | 57.10 | 55.60 | 56.20 | 56.20 | -0.09% | 98,288 | 0.70 |
| Sep 28, 2026 | 56.00 | 57.00 | 55.35 | 56.25 | 56.25 | +1.44% | 149,935 | 1.07 |
| Sep 25, 2026 | 56.00 | 57.00 | 55.30 | 55.45 | 55.45 | +0.64% | 182,014 | 1.31 |
| Sep 24, 2026 | 56.90 | 57.95 | 55.10 | 55.10 | 55.10 | -3.16% | 262,831 | 1.93 |
| Sep 23, 2026 | 57.75 | 58.20 | 56.40 | 56.90 | 56.90 | -0.70% | 196,247 | 1.46 |
| Sep 22, 2026 | 56.40 | 58.15 | 56.00 | 57.30 | 57.30 | +1.51% | 228,911 | 1.73 |
| Sep 21, 2026 | 57.00 | 57.25 | 55.55 | 56.45 | 56.45 | -1.66% | 264,535 | 2.04 |
| Sep 18, 2026 | 59.10 | 59.35 | 57.40 | 57.40 | 57.40 | -3.29% | 773,173 | 6.52 |
| Sep 17, 2026 | 61.50 | 61.60 | 55.60 | 59.35 | 59.35 | -21.44% | 1,360,933 | 13.80 |
| Sep 16, 2026 | 74.85 | 76.05 | 74.00 | 75.55 | 75.55 | +1.07% | 159,619 | 1.63 |
| Sep 15, 2026 | 73.25 | 75.25 | 72.75 | 74.75 | 74.75 | +2.54% | 140,571 | 1.45 |
| Sep 14, 2026 | 75.80 | 76.05 | 71.90 | 72.90 | 72.90 | -4.52% | 153,100 | 1.58 |
| Sep 11, 2026 | 74.60 | 76.40 | 74.50 | 76.35 | 76.35 | +2.48% | 132,000 | 1.36 |
| Sep 10, 2026 | 80.05 | 80.85 | 74.40 | 74.50 | 74.50 | -7.45% | 153,243 | 1.57 |
| Sep 09, 2026 | 81.00 | 82.00 | 80.15 | 80.50 | 80.50 | -1.29% | 52,131 | 0.53 |
| Sep 08, 2026 | 81.55 | 81.70 | 80.70 | 81.55 | 81.55 | -0.12% | 33,866 | 0.34 |
| Sep 07, 2026 | 82.50 | 82.65 | 81.65 | 81.65 | 81.65 | -1.03% | 36,846 | 0.36 |
| Sep 04, 2026 | 81.55 | 82.85 | 81.45 | 82.50 | 82.50 | +1.41% | 58,384 | 0.57 |
| Sep 03, 2026 | 80.40 | 82.40 | 80.25 | 81.35 | 81.35 | +0.87% | 65,450 | 0.63 |
| Sep 02, 2026 | 81.05 | 81.55 | 80.30 | 80.65 | 80.65 | -1.35% | 108,852 | 1.05 |
| Sep 01, 2026 | 83.15 | 83.35 | 80.25 | 81.75 | 81.75 | -2.45% | 115,580 | 1.11 |
| Aug 31, 2026 | 84.05 | 84.95 | 83.35 | 83.80 | 83.80 | -1.18% | 146,715 | 1.41 |
| Aug 28, 2026 | 85.00 | 86.25 | 84.35 | 84.80 | 84.80 | +0.53% | 148,154 | 1.43 |
| Aug 27, 2026 | 84.20 | 84.65 | 82.10 | 84.35 | 84.35 | +5.37% | 196,166 | 1.92 |
| Aug 26, 2026 | 76.50 | 80.05 | 76.25 | 80.05 | 80.05 | +4.16% | 128,723 | 1.24 |
| Aug 25, 2026 | 74.65 | 77.10 | 74.35 | 76.85 | 76.85 | +3.85% | 111,209 | 1.06 |
| Aug 24, 2026 | 74.85 | 75.35 | 73.75 | 74.00 | 74.00 | -1.60% | 67,100 | 0.64 |
