Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now

IOB - Delayed Quote EUR

Bilfinger SE (0NRG.IL)

Compare

71.50

+1.40

+(2.00%)

As of 2:59:52 PM GMT. Market Open.

Currency in EUR

Download

Date	Open	High	Low	Close	Adj Close	Volume
Mar 6, 2025	70.20	74.20	70.00	71.50	71.50	9,260
Mar 5, 2025	65.60	73.90	59.10	70.10	70.10	89,188
Mar 4, 2025	59.40	61.40	58.30	59.10	59.10	16,914
Mar 3, 2025	57.15	59.30	56.90	58.95	58.95	1,996
Feb 28, 2025	55.95	56.10	55.70	56.00	56.00	811
Feb 27, 2025	56.35	56.50	55.80	56.25	56.25	978
Feb 26, 2025	56.15	56.80	56.10	56.50	56.50	16,802
Feb 25, 2025	55.20	56.20	55.30	55.65	55.65	1,314
Feb 24, 2025	55.00	56.30	54.80	55.40	55.40	3,854
Feb 21, 2025	53.95	54.40	53.50	53.80	53.80	1,806
Feb 20, 2025	55.05	55.30	54.00	54.10	54.10	2,583
Feb 19, 2025	56.05	56.40	54.90	55.15	55.15	2,287
Feb 18, 2025	55.15	56.20	54.80	55.90	55.90	2,026
Feb 17, 2025	54.05	55.10	53.60	54.95	54.95	799
Feb 14, 2025	52.05	53.80	52.00	53.60	53.60	1,320
Feb 13, 2025	50.40	52.50	50.10	52.45	52.45	1,960
Feb 12, 2025	50.15	50.50	50.00	50.45	50.45	785
Feb 11, 2025	49.47	50.10	49.40	50.03	50.03	6,106
Feb 10, 2025	49.22	49.65	49.05	49.58	49.58	1,030
Feb 7, 2025	49.10	49.40	48.91	49.13	49.13	669
Feb 6, 2025	48.63	49.50	48.65	48.97	48.97	1,910
Feb 5, 2025	48.42	48.40	48.10	48.45	48.45	806
Feb 4, 2025	48.88	48.95	48.55	48.78	48.78	240
Feb 3, 2025	48.45	49.00	48.30	48.78	48.78	413
Jan 31, 2025	49.10	49.90	49.00	49.40	49.40	974
Jan 30, 2025	47.65	49.20	47.55	49.13	49.13	981
Jan 29, 2025	48.55	48.65	47.80	47.95	47.95	4,225
Jan 28, 2025	48.55	48.70	48.20	48.42	48.42	811
Jan 27, 2025	48.35	48.75	47.80	48.45	48.45	8,005
Jan 24, 2025	49.08	49.60	48.60	48.40	48.40	1,480
Jan 23, 2025	47.70	49.25	47.65	49.00	49.00	2,330
Jan 22, 2025	47.08	47.80	47.15	47.53	47.53	2,469
Jan 21, 2025	46.78	47.35	46.70	47.22	47.22	1,185
Jan 20, 2025	46.55	47.20	46.55	47.13	47.13	440
Jan 17, 2025	46.13	46.60	46.00	46.20	46.20	632
Jan 16, 2025	45.70	46.15	45.50	46.05	46.05	72,945
Jan 15, 2025	45.05	45.75	45.05	45.72	45.72	746
Jan 14, 2025	44.85	45.05	44.55	45.05	45.05	2,267
Jan 13, 2025	46.00	46.20	44.55	44.65	44.65	1,060
Jan 10, 2025	46.28	46.70	45.90	45.97	45.97	2,223
Jan 9, 2025	45.63	46.15	45.40	45.95	45.95	538
Jan 8, 2025	45.88	46.35	45.10	45.72	45.72	1,461
Jan 7, 2025	46.47	46.55	46.15	45.92	45.92	479
Jan 6, 2025	46.00	46.60	45.90	46.10	46.10	424
Jan 3, 2025	46.13	46.15	45.55	45.75	45.75	372
Jan 2, 2025	46.35	47.20	45.65	45.83	45.83	465
Dec 31, 2024	46.13	46.13	46.13	46.13	46.13	-
Dec 30, 2024	45.83	46.30	44.85	46.13	46.13	920
Dec 27, 2024	46.42	47.00	45.95	46.13	46.13	696
Dec 24, 2024	46.28	46.28	46.28	46.28	46.28	-
Dec 23, 2024	46.17	46.60	46.05	46.28	46.28	252
Dec 20, 2024	46.28	46.50	45.65	46.58	46.58	9,916
Dec 19, 2024	45.70	46.40	45.55	46.28	46.28	2,013
Dec 18, 2024	46.50	46.85	45.90	46.00	46.00	2,583
Dec 17, 2024	46.38	46.70	46.45	46.55	46.55	1,275
Dec 16, 2024	47.17	47.45	46.05	46.50	46.50	73,012
Dec 13, 2024	47.08	47.45	47.10	47.40	47.40	1,058
Dec 12, 2024	47.55	47.90	47.09	47.08	47.08	246
Dec 11, 2024	45.90	48.15	45.85	47.75	47.75	2,608
Dec 10, 2024	45.22	45.33	45.19	45.15	45.15	309
Dec 9, 2024	45.17	45.40	44.80	45.22	45.22	683
Dec 6, 2024	44.83	45.10	44.50	44.85	44.85	88,595
Dec 5, 2024	44.60	44.90	44.50	44.67	44.67	4,638
Dec 4, 2024	44.83	45.00	44.50	44.63	44.63	1,479
Dec 3, 2024	43.85	44.55	43.80	44.55	44.55	3,220
Dec 2, 2024	43.58	43.80	43.35	43.63	43.63	1,460
Nov 29, 2024	43.35	43.65	42.90	43.47	43.47	11,917
Nov 28, 2024	42.60	43.30	42.70	43.13	43.13	10,599
Nov 27, 2024	43.30	43.45	42.60	42.85	42.85	13,481
Nov 26, 2024	44.28	44.40	43.15	43.60	43.60	1,175
Nov 25, 2024	44.53	44.65	43.75	44.47	44.47	2,414
Nov 22, 2024	44.85	45.10	44.15	44.20	44.20	3,457
Nov 21, 2024	44.55	44.85	43.85	44.63	44.63	1,280
Nov 20, 2024	44.72	45.35	44.30	44.58	44.58	1,251
Nov 19, 2024	45.53	45.60	44.40	44.28	44.28	1,172
Nov 18, 2024	44.83	45.65	44.45	45.38	45.38	1,690
Nov 15, 2024	46.10	45.95	44.80	44.95	44.95	905
Nov 14, 2024	45.10	46.20	44.55	46.15	46.15	22,916
Nov 13, 2024	44.95	45.55	44.90	45.17	45.17	34,870
Nov 12, 2024	46.15	46.35	45.15	45.22	45.22	1,654
Nov 11, 2024	45.75	46.75	45.80	46.63	46.63	898
Nov 8, 2024	45.42	45.85	45.05	45.63	45.63	1,423
Nov 7, 2024	44.85	45.55	44.80	45.42	45.42	8,633
Nov 6, 2024	44.85	45.30	44.65	44.85	44.85	2,600
Nov 5, 2024	43.78	45.05	43.70	44.95	44.95	835
Nov 4, 2024	44.42	44.60	43.90	44.10	44.10	23,596
Nov 1, 2024	44.40	44.65	44.20	44.42	44.42	2,814
Oct 31, 2024	44.38	44.45	43.90	44.08	44.08	4,251
Oct 30, 2024	44.92	45.25	44.60	44.78	44.78	1,582
Oct 29, 2024	44.75	45.05	44.55	44.97	44.97	1,745
Oct 28, 2024	44.17	45.00	44.15	44.72	44.72	1,084
Oct 25, 2024	44.17	45.20	43.90	44.28	44.28	2,520
Oct 24, 2024	48.70	48.90	42.30	48.70	48.70	10,071
Oct 23, 2024	50.10	50.50	49.75	49.83	49.83	2,310
Oct 22, 2024	50.35	50.50	49.55	50.25	50.25	604
Oct 21, 2024	50.45	51.00	50.00	50.30	50.30	1,339
Oct 18, 2024	51.05	51.20	50.80	50.80	50.80	488
Oct 17, 2024	50.75	51.20	50.50	50.90	50.90	1,446
Oct 16, 2024	50.55	50.80	50.00	50.30	50.30	212
Oct 15, 2024	50.35	50.80	50.30	50.50	50.50	1,583
Oct 14, 2024	50.30	50.30	49.60	50.05	50.05	1,488
Oct 11, 2024	50.60	50.70	50.30	50.50	50.50	2,878
Oct 10, 2024	50.20	50.40	49.60	50.30	50.30	848
Oct 9, 2024	49.40	50.30	49.05	50.20	50.20	432
Oct 8, 2024	49.28	49.35	48.85	49.38	49.38	614
Oct 7, 2024	49.88	50.00	48.35	49.63	49.63	3,001
Oct 4, 2024	49.05	50.30	49.15	50.30	50.30	2,567
Oct 3, 2024	49.10	49.25	48.75	48.90	48.90	338
Oct 2, 2024	48.63	49.80	48.80	49.45	49.45	1,410
Oct 1, 2024	48.88	49.15	48.75	48.58	48.58	8,314
Sep 30, 2024	48.45	48.55	48.00	48.20	48.20	3,476
Sep 27, 2024	48.22	48.40	47.95	48.20	48.20	880
Sep 26, 2024	47.95	48.75	47.60	48.53	48.53	19,438
Sep 25, 2024	47.08	47.95	47.10	47.97	47.97	2,686
Sep 24, 2024	47.83	48.10	47.10	47.08	47.08	480
Sep 23, 2024	46.92	48.00	46.65	47.88	47.88	1,327
Sep 20, 2024	47.13	47.35	46.60	46.85	46.85	9,814
Sep 19, 2024	46.25	47.35	46.10	47.17	47.17	586
Sep 18, 2024	45.65	46.20	45.70	46.00	46.00	695
Sep 17, 2024	45.90	46.10	45.80	45.72	45.72	321
Sep 16, 2024	45.90	45.95	45.85	45.78	45.78	587
Sep 13, 2024	45.88	45.95	45.49	45.83	45.83	2,270
Sep 12, 2024	46.13	46.25	45.35	45.83	45.83	342
Sep 11, 2024	46.05	46.10	45.60	45.75	45.75	461
Sep 10, 2024	45.67	46.15	45.30	45.75	45.75	2,110
Sep 9, 2024	45.35	45.85	45.40	45.88	45.88	15,635
Sep 6, 2024	45.55	46.00	45.00	45.00	45.00	753
Sep 5, 2024	46.20	46.76	45.80	46.10	46.10	426
Sep 4, 2024	45.42	46.55	45.10	46.42	46.42	1,322
Sep 3, 2024	47.05	46.46	45.85	46.03	46.03	1,434
Sep 2, 2024	47.35	47.45	45.85	47.42	47.42	626
Aug 30, 2024	47.80	48.10	47.70	47.83	47.83	491
Aug 29, 2024	47.90	48.10	47.55	47.97	47.97	1,630
Aug 28, 2024	48.15	48.55	47.65	47.50	47.50	139,168
Aug 27, 2024	47.88	48.25	47.70	47.90	47.90	1,123
Aug 23, 2024	47.65	47.76	47.25	47.60	47.60	1,354
Aug 22, 2024	48.08	48.20	47.40	47.65	47.65	2,968
Aug 21, 2024	48.33	49.00	48.25	48.28	48.28	4,246
Aug 20, 2024	49.65	49.90	48.25	48.28	48.28	2,386
Aug 19, 2024	49.30	50.30	49.30	50.15	50.15	4,328
Aug 16, 2024	49.90	49.80	49.25	49.50	49.50	897
Aug 15, 2024	48.75	49.95	48.45	49.53	49.53	3,595
Aug 14, 2024	49.00	49.15	46.95	48.55	48.55	7,537
Aug 13, 2024	50.35	51.30	49.35	49.88	49.88	1,028
Aug 12, 2024	48.05	48.55	47.75	48.38	48.38	1,040
Aug 9, 2024	47.35	47.90	46.90	47.60	47.60	1,438
Aug 8, 2024	48.20	48.00	47.35	47.45	47.45	15,892
Aug 7, 2024	48.33	48.75	48.30	48.38	48.38	4,163
Aug 6, 2024	47.95	48.20	47.10	48.13	48.13	2,662
Aug 5, 2024	46.42	47.20	45.15	47.20	47.20	5,109
Aug 2, 2024	49.35	49.45	47.90	48.58	48.58	1,870
Aug 1, 2024	51.65	52.00	49.95	49.85	49.85	3,292
Jul 31, 2024	51.25	52.30	50.90	52.30	52.30	5,030
Jul 30, 2024	49.97	51.30	50.30	51.10	51.10	1,347
Jul 29, 2024	50.55	50.70	49.90	50.35	50.35	788
Jul 26, 2024	49.60	50.60	49.40	50.40	50.40	977
Jul 25, 2024	50.10	50.40	49.00	49.65	49.65	5,036
Jul 24, 2024	50.75	51.00	50.10	50.15	50.15	4,873
Jul 23, 2024	51.60	51.50	50.50	50.75	50.75	4,784
Jul 22, 2024	51.90	52.00	51.30	51.45	51.45	27,056
Jul 19, 2024	52.20	52.40	50.80	51.60	51.60	13,924
Jul 18, 2024	49.95	51.50	50.00	50.90	50.90	8,400
Jul 17, 2024	49.78	51.76	49.80	50.00	50.00	1,483
Jul 16, 2024	48.90	49.60	48.60	49.55	49.55	2,918
Jul 15, 2024	49.30	49.80	49.00	48.97	48.97	1,058
Jul 12, 2024	49.00	49.20	48.35	49.20	49.20	292
Jul 11, 2024	49.03	49.00	48.10	48.58	48.58	588
Jul 10, 2024	48.40	49.00	47.95	48.97	48.97	816
Jul 9, 2024	49.33	49.60	48.50	48.63	48.63	6,246
Jul 8, 2024	49.08	49.65	48.50	49.42	49.42	840
Jul 5, 2024	49.22	49.70	48.85	48.90	48.90	855
Jul 4, 2024	49.00	49.65	48.65	49.28	49.28	630
Jul 3, 2024	49.65	49.55	49.30	49.17	49.17	444
Jul 2, 2024	49.50	49.65	49.05	49.45	49.45	1,789
Jul 1, 2024	49.47	49.75	49.05	49.30	49.30	391
Jun 28, 2024	49.40	49.40	48.90	49.15	49.15	1,417
Jun 27, 2024	50.15	50.60	48.65	48.60	48.60	2,763
Jun 26, 2024	49.65	50.00	49.05	49.33	49.33	1,501
Jun 25, 2024	50.00	50.10	49.65	49.72	49.72	4,118
Jun 24, 2024	49.40	50.30	48.85	50.05	50.05	1,394
Jun 21, 2024	49.30	49.60	48.95	49.65	49.65	10,491
Jun 20, 2024	48.85	49.50	48.90	49.22	49.22	1,954
Jun 19, 2024	49.53	49.80	48.80	49.08	49.08	1,556
Jun 18, 2024	48.50	49.65	48.55	49.45	49.45	13,308
Jun 17, 2024	48.08	48.45	47.30	47.75	47.75	3,056
Jun 14, 2024	49.75	49.80	47.20	47.58	47.58	1,806
Jun 13, 2024	50.25	50.40	49.50	49.72	49.72	8,540
Jun 12, 2024	51.25	51.60	49.35	49.72	49.72	4,783
Jun 11, 2024	51.55	52.00	50.80	50.70	50.70	2,287
Jun 10, 2024	51.00	51.80	50.80	51.45	51.45	2,524
Jun 7, 2024	50.45	51.50	50.00	51.50	51.50	147,302
Jun 6, 2024	51.00	51.10	50.30	50.30	50.30	1,590
Jun 5, 2024	50.45	50.80	49.95	50.85	50.85	58,521
Jun 4, 2024	49.95	50.40	49.60	50.35	50.35	574
Jun 3, 2024	50.08	50.20	49.35	50.00	50.00	3,454
May 31, 2024	49.78	50.20	49.55	50.20	50.20	195
May 30, 2024	50.45	50.30	49.95	49.95	49.95	1,623
May 29, 2024	50.20	50.50	49.95	50.10	50.10	3,755
May 28, 2024	51.25	51.40	50.20	50.30	50.30	180,175
May 24, 2024	50.40	51.10	50.10	50.70	50.70	1,449
May 23, 2024	51.05	51.20	50.40	50.80	50.80	146,925
May 22, 2024	49.78	50.40	49.70	50.30	50.30	2,534
May 21, 2024	51.50	51.50	48.70	49.70	49.70	10,103
May 20, 2024	50.30	51.60	50.20	51.40	51.40	1,944
May 17, 2024	49.58	50.00	48.65	50.10	50.10	174,089
May 16, 2024	1.80 Dividend
May 16, 2024	48.45	50.10	48.35	49.65	49.65	1,850
May 15, 2024	46.33	50.30	46.35	48.95	47.15	8,386
May 14, 2024	45.72	46.50	45.30	46.35	44.65	2,135
May 13, 2024	45.90	45.85	44.95	45.70	44.02	75,103
May 10, 2024	45.63	46.15	45.55	46.05	44.36	1,934
May 9, 2024	45.35	45.65	45.10	45.55	43.88	1,804
May 8, 2024	44.88	45.80	44.80	45.28	43.61	4,534
May 7, 2024	44.33	44.75	44.40	44.75	43.10	2,172
May 3, 2024	44.10	44.15	43.20	43.42	41.83	925
May 2, 2024	43.67	43.51	43.51	43.83	42.21	76,222
May 1, 2024	43.75	43.75	43.75	43.75	42.14	-
Apr 30, 2024	44.90	45.00	43.70	43.75	42.14	5,217
Apr 29, 2024	45.05	45.30	44.65	44.80	43.15	403
Apr 26, 2024	44.65	45.50	44.30	44.95	43.30	8,952
Apr 25, 2024	44.05	44.60	43.60	44.45	42.82	3,849
Apr 24, 2024	43.25	44.45	42.95	44.33	42.70	7,656
Apr 23, 2024	42.38	43.30	42.45	43.20	41.61	4,354
Apr 22, 2024	41.55	42.30	41.50	42.13	40.58	6,095
Apr 19, 2024	41.17	41.55	40.65	41.40	39.88	342,054
Apr 18, 2024	40.95	41.60	40.75	41.45	39.93	4,087
Apr 17, 2024	41.15	41.50	40.90	40.85	39.35	351,902
Apr 16, 2024	40.97	41.45	40.20	41.33	39.81	4,735
Apr 15, 2024	41.88	41.85	41.25	41.55	40.02	4,386
Apr 12, 2024	41.90	42.45	41.50	41.55	40.02	10,658
Apr 11, 2024	41.72	41.85	41.05	41.53	40.00	9,983
Apr 10, 2024	42.17	42.15	41.50	41.75	40.21	6,648
Apr 9, 2024	42.45	42.55	41.55	41.70	40.17	9,098
Apr 8, 2024	42.92	43.05	42.61	42.67	41.11	6,493
Apr 5, 2024	42.70	42.85	42.25	42.85	41.27	3,268
Apr 4, 2024	42.80	43.10	42.70	42.97	41.39	3,393
Apr 3, 2024	42.70	42.90	41.85	42.60	41.03	9,669
Apr 2, 2024	43.42	43.60	42.45	42.65	41.08	10,224
Mar 28, 2024	44.21	44.28	43.16	43.34	41.75	9,355
Mar 27, 2024	42.85	44.16	43.28	44.04	42.42	2,609
Mar 26, 2024	43.33	43.50	43.00	43.20	41.61	103,493
Mar 25, 2024	43.11	44.12	42.72	43.19	41.60	11,938
Mar 22, 2024	42.63	43.18	42.52	43.09	41.51	6,944
Mar 21, 2024	43.93	43.90	42.71	42.78	41.21	4,907
Mar 20, 2024	43.85	43.96	43.14	43.47	41.87	10,839
Mar 19, 2024	44.36	44.54	43.76	43.96	42.34	4,117
Mar 18, 2024	44.78	44.98	43.92	44.54	42.90	6,173
Mar 15, 2024	44.75	44.86	44.32	44.56	42.92	65,325
Mar 14, 2024	44.96	45.16	44.32	44.60	42.96	14,257
Mar 13, 2024	45.27	45.66	44.80	44.82	43.17	10,001
Mar 12, 2024	43.79	45.28	43.62	45.18	43.52	33,259
Mar 11, 2024	42.34	43.72	42.20	43.59	41.99	10,824
Mar 8, 2024	42.70	42.88	42.32	42.37	40.81	13,762
Mar 7, 2024	42.51	42.70	42.36	42.47	40.91	13,647
Mar 6, 2024	42.45	43.20	42.10	42.80	41.23	14,292

0EPW.IL HOCHTIEF Aktiengesellschaft

176.70

+0.88%

STR.VI Strabag SE

70.90

+3.65%

HOT.BE Hochtief AG

177.70

-1.44%

HOT.DU Hochtief AG

176.20

-0.40%

HOT.DE HOCHTIEF Aktiengesellschaft

176.70

+0.57%

SPIE.PA SPIE SA

41.00

+8.93%

XD4.DE Strabag SE

70.80

+3.51%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Bilfinger SE (0NRG.IL)

Related Tickers