Borr Drilling Limited (FRA:B2W)
Germany · Delayed Price · Currency is EUR 3.302
+0.088 (2.74%)
At close: Dec 19, 2025
Borr Drilling Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 3.19 | 3.35 | 3.19 | 3.30 | 3.30 | 2.74% | - |
| Dec 18, 2025 | 3.09 | 3.23 | 3.09 | 3.21 | 3.21 | 2.88% | - |
| Dec 17, 2025 | 3.10 | 3.13 | 3.03 | 3.12 | 3.12 | 0.06% | - |
| Dec 16, 2025 | 3.27 | 3.27 | 3.10 | 3.12 | 3.12 | -6.13% | 1,000 |
| Dec 15, 2025 | 3.28 | 3.33 | 3.27 | 3.33 | 3.33 | 0.97% | - |
| Dec 12, 2025 | 3.54 | 3.64 | 3.29 | 3.29 | 3.29 | -8.19% | - |
| Dec 11, 2025 | 3.80 | 3.80 | 3.57 | 3.59 | 3.59 | -1.37% | 600 |
| Dec 10, 2025 | 3.66 | 3.66 | 3.58 | 3.64 | 3.64 | -2.15% | - |
| Dec 9, 2025 | 3.36 | 3.77 | 3.36 | 3.72 | 3.72 | 8.02% | - |
| Dec 8, 2025 | 3.45 | 3.48 | 3.44 | 3.44 | 3.44 | 0.06% | 950 |
| Dec 5, 2025 | 3.15 | 3.51 | 3.15 | 3.44 | 3.44 | 7.43% | - |
| Dec 4, 2025 | 3.20 | 3.20 | 3.15 | 3.20 | 3.20 | 0.13% | 235 |
| Dec 3, 2025 | 2.97 | 3.20 | 2.97 | 3.20 | 3.20 | 6.18% | - |
| Dec 2, 2025 | 2.90 | 3.06 | 2.89 | 3.01 | 3.01 | 1.01% | - |
| Dec 1, 2025 | 2.73 | 2.98 | 2.73 | 2.98 | 2.98 | 12.87% | - |
| Nov 28, 2025 | 2.69 | 2.82 | 2.64 | 2.64 | 2.64 | 4.34% | - |
| Nov 27, 2025 | 2.75 | 2.75 | 2.53 | 2.53 | 2.53 | -8.99% | - |
| Nov 26, 2025 | 2.82 | 2.82 | 2.78 | 2.78 | 2.78 | -2.32% | - |
| Nov 25, 2025 | 2.68 | 2.85 | 2.68 | 2.85 | 2.85 | 5.01% | - |
| Nov 24, 2025 | 2.63 | 2.71 | 2.62 | 2.71 | 2.71 | 2.49% | - |
| Nov 21, 2025 | 2.55 | 2.65 | 2.53 | 2.65 | 2.65 | 2.80% | - |
| Nov 20, 2025 | 2.66 | 2.92 | 2.56 | 2.57 | 2.57 | -3.52% | 3,000 |
| Nov 19, 2025 | 2.64 | 2.68 | 2.63 | 2.67 | 2.67 | -1.11% | - |
| Nov 18, 2025 | 2.64 | 2.80 | 2.64 | 2.70 | 2.70 | -0.74% | 5,400 |
| Nov 17, 2025 | 2.73 | 2.77 | 2.69 | 2.72 | 2.72 | -1.38% | - |
| Nov 14, 2025 | 2.62 | 2.83 | 2.61 | 2.76 | 2.76 | 1.03% | 800 |
| Nov 13, 2025 | 2.91 | 2.91 | 2.73 | 2.73 | 2.73 | -6.51% | - |
| Nov 12, 2025 | 2.88 | 2.98 | 2.88 | 2.92 | 2.92 | 0.55% | - |
| Nov 11, 2025 | 2.70 | 2.90 | 2.70 | 2.90 | 2.90 | 6.69% | - |
| Nov 10, 2025 | 2.71 | 2.90 | 2.70 | 2.72 | 2.72 | - | 3,300 |
| Nov 7, 2025 | 2.71 | 2.80 | 2.62 | 2.72 | 2.72 | -1.38% | 1,948 |
| Nov 6, 2025 | 2.60 | 2.76 | 2.60 | 2.76 | 2.76 | 5.75% | - |
| Nov 5, 2025 | 2.56 | 2.65 | 2.56 | 2.61 | 2.61 | 0.23% | - |
| Nov 4, 2025 | 2.72 | 2.72 | 2.59 | 2.60 | 2.60 | -5.86% | - |
| Nov 3, 2025 | 2.65 | 2.76 | 2.60 | 2.76 | 2.76 | 5.98% | - |
| Oct 31, 2025 | 2.59 | 2.63 | 2.58 | 2.61 | 2.61 | 0.93% | 5,000 |
| Oct 30, 2025 | 2.59 | 2.77 | 2.56 | 2.58 | 2.58 | 0.94% | - |
| Oct 29, 2025 | 2.43 | 2.62 | 2.43 | 2.56 | 2.56 | 2.32% | 400 |
| Oct 28, 2025 | 2.58 | 2.58 | 2.50 | 2.50 | 2.50 | -5.01% | - |
| Oct 27, 2025 | 2.48 | 2.70 | 2.48 | 2.63 | 2.63 | 2.57% | 2,000 |
| Oct 24, 2025 | 2.59 | 2.65 | 2.56 | 2.57 | 2.57 | -1.98% | - |
| Oct 23, 2025 | 2.40 | 2.62 | 2.40 | 2.62 | 2.62 | 8.62% | - |
| Oct 22, 2025 | 2.26 | 2.42 | 2.26 | 2.41 | 2.41 | 6.07% | - |
| Oct 21, 2025 | 2.40 | 2.40 | 2.27 | 2.27 | 2.27 | -2.65% | - |
| Oct 20, 2025 | 2.17 | 2.34 | 2.17 | 2.34 | 2.34 | 7.25% | - |
| Oct 17, 2025 | 2.14 | 2.19 | 2.14 | 2.18 | 2.18 | -0.27% | 500 |
| Oct 16, 2025 | 2.25 | 2.28 | 2.17 | 2.18 | 2.18 | -3.36% | - |
| Oct 15, 2025 | 2.23 | 2.29 | 2.23 | 2.26 | 2.26 | 0.89% | - |
| Oct 14, 2025 | 2.23 | 2.25 | 2.19 | 2.24 | 2.24 | -1.06% | 500 |
| Oct 13, 2025 | 2.09 | 2.26 | 2.09 | 2.26 | 2.26 | 8.12% | - |