TipRanks
Go Ultimate55% OFF

Bilfinger (0NRG) Historical Prices

GB:0NRG historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 202657.7358.5057.4058.2558.25-0.09%3,7130.13
Oct 29, 202657.0058.3556.6558.3058.30+1.48%3,2940.11
Oct 28, 202656.7357.8056.1557.4557.45+2.04%4,8500.17
Oct 27, 202655.5856.3055.4556.3056.30+2.18%1,0670.04
Oct 26, 202655.4356.0055.1055.1055.10+1.10%2,3990.08
Oct 23, 202655.0055.4554.5054.5054.50-0.46%6210.02
Oct 22, 202655.0555.5554.4554.7554.75-1.17%2830.01
Oct 21, 202655.6055.7554.8555.4055.40-0.54%36,2071.00
Oct 20, 202655.8856.0554.0055.7055.70-0.27%14,8190.41
Oct 19, 202655.7055.9054.8555.8555.85-1.06%4,7100.13
Oct 16, 202655.1056.7055.0056.4556.45+2.82%308,4789.78
Oct 15, 202654.0054.9053.1554.9054.90+0.27%8350.03
Oct 14, 202655.2355.7054.7054.7554.75+0.27%4630.01
Oct 13, 202655.8856.0054.2554.6054.60-2.02%1,8930.05
Oct 12, 202655.1055.9555.0555.7355.73+1.78%57,3081.66
Oct 09, 202654.6555.1054.6054.7554.75+1.20%5,7250.17
Oct 08, 202654.4854.8554.0054.1054.10-1.37%137,1954.22
Oct 07, 202656.7357.2054.8554.8554.85-4.53%15,6720.48
Oct 06, 202656.9857.8056.8057.4557.45+1.86%15,1860.45
Oct 05, 202656.8856.9056.1056.4056.40-0.27%8540.03
Oct 02, 202656.2856.8556.2056.5556.55+0.89%4380.01
Oct 01, 202655.7356.8055.3056.0556.05+0.18%4620.01
Sep 30, 202656.5557.3055.9555.9555.95-0.89%1,4760.04
Sep 29, 202656.5057.0555.7556.4556.45-0.09%78,5552.40
Sep 28, 202655.9556.9555.4556.5056.50+1.80%7880.02
Sep 25, 202656.3056.9055.5055.5055.50-0.27%4220.01
Sep 24, 202656.7557.9055.6055.6555.65-2.02%1,5190.05
Sep 23, 202657.6358.1556.4056.8056.80-0.79%1,7490.05
Sep 22, 202656.6058.2056.0057.2557.25+1.24%8,9330.27
Sep 21, 202656.9557.6055.7056.5556.55-1.57%81,5942.40
Sep 18, 202659.2359.3057.4057.4557.45-4.31%12,5670.36
Sep 17, 202661.6361.3556.3560.0460.04-20.75%57,0111.67
Sep 16, 202674.7875.7574.0075.7575.75+1.34%51,3821.47
Sep 15, 202673.0374.9572.9074.7574.75+3.39%38,5521.12
Sep 14, 202675.6876.1571.9572.3072.30-4.17%3390.01
Sep 11, 202674.6376.3074.5075.4575.45-4.37%2490.01
Sep 10, 202680.2580.6074.5578.9078.90-1.75%11,3170.31
Sep 09, 202681.1381.7580.2080.3080.30-1.11%12,6710.35
Sep 08, 202681.2581.9080.7581.2081.20-1.22%3,6170.10
Sep 07, 202682.6082.6581.8082.2082.20-0.54%124,6133.51
Sep 04, 202681.5082.9081.5082.6582.65+0.98%5850.02
Sep 03, 202680.6382.2080.2581.8581.85+1.36%31,2160.89
Sep 02, 202680.8381.2580.4580.7580.75-0.37%3380.01
Sep 01, 202683.2583.3580.3081.0581.05-3.63%51,4131.48
Aug 31, 202684.0584.8083.3584.1084.10-0.59%8200.02
Aug 28, 202684.9086.0084.5584.6084.60+0.90%78,3372.34
Aug 27, 202684.1384.2582.1083.8483.84+4.86%39,1601.18
Aug 26, 202676.4080.0576.6579.9579.95+4.05%29,4120.88
Aug 25, 202674.6876.8474.5576.8476.84+3.77%45,6631.39
Aug 24, 202674.9875.1573.8574.0574.05-2.05%9,0410.27