Is Bilfinger SE (GBF.DE) a Buy, Sell, or Hold?
XETRA : GBF.DE
Bilfinger SE — Stock Chart
$82.15 EUR
-$0.8 (-0.96%)
- Volume
- 96.81K
- Average Volume
- 113.87K
- Market Capitalization
- $3.03B
- P/E Ratio
- 16.87
- Dividend Yield
- 3.41%
- Price Target
- Year High
- $129.30
- Year Low
- $77.25
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.62
- Current Ratio
- $1.27
GBF.DE Price Chart
Historical Price Data
| Date | Opening Price | Closing Price | %Chg | Volume |
|---|---|---|---|---|
| 2026-08-04 | $82.95 | $82.15 | -0.96% | 96807 |
| 2026-08-03 | $83.00 | $82.95 | -0.06% | 61634 |
| 2026-07-31 | $81.85 | $82.75 | 1.10% | 91783 |
| 2026-07-30 | $80.90 | $81.65 | 0.93% | 59383 |
| 2026-07-29 | $82.10 | $81.40 | -0.85% | 75491 |
| 2026-07-28 | $83.40 | $82.45 | -1.14% | 69291 |
| 2026-07-27 | $82.35 | $83.95 | 1.94% | 101.56K |
| 2026-07-24 | $85.05 | $81.90 | -3.70% | 162.77K |
| 2026-07-23 | $86.75 | $84.95 | -2.07% | 59080 |
| 2026-07-22 | $85.80 | $86.75 | 1.11% | 68643 |
| 2026-07-21 | $83.70 | $86.30 | 3.11% | 58264 |
| 2026-07-20 | $83.55 | $83.70 | 0.18% | 44335 |
| 2026-07-17 | $83.15 | $83.55 | 0.48% | 45085 |
| 2026-07-16 | $85.20 | $83.80 | -1.64% | 49163 |
| 2026-07-15 | $83.20 | $85.05 | 2.22% | 75352 |
| 2026-07-14 | $82.90 | $82.85 | -0.06% | 67343 |
| 2026-07-13 | $81.95 | $83.00 | 1.28% | 93819 |
| 2026-07-10 | $83.45 | $82.55 | -1.08% | 62762 |
| 2026-07-09 | $83.15 | $84.30 | 1.38% | 54879 |
| 2026-07-08 | $85.85 | $84.15 | -1.98% | 110.08K |
| 2026-07-07 | $86.35 | $85.85 | -0.58% | 83125 |
| 2026-07-06 | $88.60 | $86.50 | -2.37% | 123.11K |
| 2026-07-03 | $83.80 | $88.50 | 5.61% | 142.88K |
| 2026-07-02 | $81.65 | $83.55 | 2.33% | 77797 |
| 2026-07-01 | $80.30 | $81.95 | 2.05% | 67846 |
| 2026-06-30 | $80.90 | $80.30 | -0.74% | 134.26K |
| 2026-06-29 | $82.95 | $80.85 | -2.53% | 90216 |
| 2026-06-26 | $83.05 | $82.25 | -0.96% | 53144 |
| 2026-06-25 | $83.50 | $83.15 | -0.42% | 97600 |
| 2026-06-24 | $83.50 | $83.05 | -0.54% | 103.01K |
| 2026-06-23 | $83.85 | $83.80 | -0.06% | 90140 |
| 2026-06-22 | $86.15 | $84.80 | -1.57% | 95511 |
| 2026-06-19 | $86.50 | $86.20 | -0.35% | 103.44K |
| 2026-06-18 | $87.10 | $86.45 | -0.75% | 89711 |
| 2026-06-17 | $85.50 | $88.05 | 2.98% | 137.07K |
| 2026-06-16 | $85.50 | $84.85 | -0.76% | 176.67K |
| 2026-06-15 | $85.45 | $85.20 | -0.29% | 176.67K |
| 2026-06-12 | $79.60 | $79.60 | 0.00% | 146.79K |
| 2026-06-11 | $80.15 | $77.70 | -3.06% | 146.79K |
| 2026-06-10 | $80.45 | $80.10 | -0.44% | 102.58K |
| 2026-06-09 | $80.55 | $79.90 | -0.81% | 119.51K |
| 2026-06-08 | $79.40 | $80.95 | 1.95% | 107.34K |
| 2026-06-05 | $80.20 | $81.10 | 1.12% | 94183 |
| 2026-06-04 | $81.40 | $80.35 | -1.29% | 150.82K |
| 2026-06-03 | $82.15 | $81.20 | -1.16% | 145.97K |
| 2026-06-02 | $85.50 | $83.25 | -2.63% | 127.16K |
| 2026-06-01 | $88.40 | $84.45 | -4.47% | 111.9K |
| 2026-05-29 | $88.75 | $87.55 | -1.35% | 210.4K |
| 2026-05-28 | $89.05 | $88.45 | -0.67% | 180.97K |
| 2026-05-27 | $90.55 | $89.40 | -1.27% | 107.04K |
| 2026-05-26 | $92.10 | $90.10 | -2.17% | 111.34K |
| 2026-05-25 | $89.60 | $91.95 | 2.62% | 99153 |
| 2026-05-22 | $87.90 | $88.20 | 0.34% | 114.41K |
| 2026-05-21 | $86.05 | $86.25 | 0.23% | 191.61K |
| 2026-05-20 | $88.55 | $88.85 | 0.34% | 200.06K |
| 2026-05-19 | $87.10 | $88.40 | 1.49% | 169.45K |
| 2026-05-18 | $85.10 | $86.90 | 2.12% | 216.46K |
| 2026-05-15 | $88.00 | $85.85 | -2.44% | 200.34K |
| 2026-05-14 | $90.50 | $89.00 | -1.66% | 126.14K |
| 2026-05-13 | $96.40 | $91.75 | -4.82% | 342.56K |
| 2026-05-12 | $100.00 | $97.15 | -2.85% | 129.46K |
| 2026-05-11 | $100.00 | $102.00 | 2.00% | 109.91K |
| 2026-05-08 | $101.60 | $100.00 | -1.57% | 55483 |
| 2026-05-07 | $106.20 | $102.40 | -3.58% | 55483 |
| 2026-05-06 | $101.30 | $105.20 | 3.85% | 88996 |
| 2026-05-05 | $98.65 | $100.00 | 1.37% | 95739 |
| 2026-05-04 | $98.00 | $97.90 | -0.10% | 96951 |
| 2026-04-30 | $96.45 | $98.10 | 1.71% | 117.96K |
| 2026-04-29 | $98.05 | $97.30 | -0.76% | 80492 |
| 2026-04-28 | $99.50 | $97.65 | -1.86% | 78700 |
| 2026-04-27 | $99.25 | $98.80 | -0.45% | 77372 |
| 2026-04-24 | $101.10 | $98.90 | -2.18% | 162.96K |
| 2026-04-23 | $104.90 | $101.90 | -2.86% | 136.31K |
| 2026-04-22 | $107.60 | $106.30 | -1.21% | 59120 |
| 2026-04-21 | $109.30 | $106.50 | -2.56% | 53536 |
| 2026-04-20 | $108.60 | $108.40 | -0.18% | 50450 |
| 2026-04-17 | $107.60 | $111.10 | 3.25% | 70036 |
| 2026-04-16 | $108.10 | $107.60 | -0.46% | 72489 |
| 2026-04-15 | $111.70 | $108.50 | -2.86% | 88204 |
| 2026-04-14 | $110.10 | $111.70 | 1.45% | 88204 |
| 2026-04-13 | $108.50 | $109.20 | 0.65% | 48800 |
| 2026-04-10 | $109.40 | $110.70 | 1.19% | 72206 |
| 2026-04-09 | $110.30 | $108.90 | -1.27% | 82371 |
| 2026-04-08 | $109.00 | $111.10 | 1.93% | 158.44K |
| 2026-04-07 | $102.30 | $103.00 | 0.68% | 97810 |
| 2026-04-02 | $101.00 | $102.70 | 1.68% | 71560 |
| 2026-04-01 | $104.50 | $103.10 | -1.34% | 118.23K |
| 2026-03-31 | $97.25 | $98.00 | 0.77% | 118.23K |
| 2026-03-30 | $97.40 | $97.30 | -0.10% | 106.81K |
| 2026-03-27 | $99.80 | $98.20 | -1.60% | 77478 |