Bilfinger SE O.N. historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	55.000	79.150	54.600	54.600	54.600	2
2026-10-22	55.050	79.150	54.925	54.925	54.925	1
2026-10-21	55.600	79.150	55.300	55.300	55.300	2
2026-10-20	55.875	79.150	55.150	55.150	55.150	108
2026-10-19	56.025	79.150	56.025	56.025	56.025	128
2026-10-16	56.500	79.150	56.500	56.500	56.500	2
2026-10-15	54.000	54.900	53.150	54.900	54.900	835
2026-10-14	55.225	55.700	54.700	54.750	54.750	463
2026-10-13	55.875	56.000	54.250	54.600	54.600	1,893
2026-10-12	55.100	55.950	55.050	55.725	55.725	57,308
2026-10-09	54.650	55.100	54.600	54.750	54.750	5,725
2026-10-08	54.475	54.850	54.000	54.150	54.150	137,195
2026-10-07	56.725	57.200	54.850	54.850	54.850	15,670
2026-10-06	56.975	57.800	56.800	57.450	57.450	15,186
2026-10-05	56.875	56.900	56.100	56.400	56.400	854
2026-10-02	56.275	56.850	56.200	56.550	56.550	435
2026-10-01	55.725	56.800	55.300	56.150	56.150	462
2026-09-30	56.550	57.300	55.950	56.150	56.150	1,474
2026-09-29	56.500	57.050	55.750	56.450	56.450	78,555
2026-09-28	55.950	56.950	55.450	56.500	56.500	788
2026-09-25	56.300	56.900	55.500	56.375	56.375	420
2026-09-24	56.750	57.900	55.600	55.700	55.700	1,517

Page 1 of 1 · 22 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.