Borr Drilling Limited (FRA:B2W)
Germany · Delayed Price · Currency is EUR 3.836
+0.118 (3.17%)
At close: Jan 29, 2026
Borr Drilling Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 3.79 | 3.90 | 3.75 | 3.90 | 3.90 | 1.56% | - |
| Jan 29, 2026 | 3.65 | 3.91 | 3.65 | 3.84 | 3.84 | 3.17% | - |
| Jan 28, 2026 | 3.68 | 3.77 | 3.68 | 3.72 | 3.72 | 0.92% | - |
| Jan 27, 2026 | 3.65 | 3.72 | 3.65 | 3.68 | 3.68 | -0.32% | - |
| Jan 26, 2026 | 3.74 | 3.74 | 3.63 | 3.70 | 3.70 | -0.75% | - |
| Jan 23, 2026 | 3.65 | 3.86 | 3.65 | 3.72 | 3.72 | 1.25% | 559 |
| Jan 22, 2026 | 3.66 | 3.83 | 3.66 | 3.68 | 3.68 | -1.02% | 4,600 |
| Jan 21, 2026 | 3.50 | 3.72 | 3.50 | 3.72 | 3.72 | 4.56% | - |
| Jan 20, 2026 | 3.70 | 3.70 | 3.53 | 3.55 | 3.55 | -1.33% | - |
| Jan 19, 2026 | 3.54 | 3.60 | 3.54 | 3.60 | 3.60 | -1.32% | - |
| Jan 16, 2026 | 3.70 | 3.73 | 3.65 | 3.65 | 3.65 | -1.30% | - |
| Jan 15, 2026 | 3.78 | 3.84 | 3.70 | 3.70 | 3.70 | -2.63% | 3,000 |
| Jan 14, 2026 | 3.66 | 3.83 | 3.66 | 3.80 | 3.80 | 2.54% | - |
| Jan 13, 2026 | 3.50 | 3.76 | 3.50 | 3.70 | 3.70 | 4.28% | - |
| Jan 12, 2026 | 3.54 | 3.62 | 3.54 | 3.55 | 3.55 | -2.26% | 250 |
| Jan 9, 2026 | 3.54 | 3.72 | 3.54 | 3.63 | 3.63 | 2.19% | 5,000 |
| Jan 8, 2026 | 3.55 | 3.59 | 3.53 | 3.56 | 3.56 | -1.17% | - |
| Jan 7, 2026 | 3.51 | 3.60 | 3.45 | 3.60 | 3.60 | 2.57% | - |
| Jan 6, 2026 | 3.33 | 3.51 | 3.33 | 3.51 | 3.51 | 4.47% | - |
| Jan 5, 2026 | 3.41 | 3.41 | 3.33 | 3.36 | 3.36 | -0.53% | - |
| Jan 2, 2026 | 3.35 | 3.43 | 3.35 | 3.38 | 3.38 | 0.72% | - |
| Dec 30, 2025 | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | -1.30% | - |
| Dec 29, 2025 | 3.29 | 3.40 | 3.29 | 3.40 | 3.40 | 0.95% | - |
| Dec 23, 2025 | 3.30 | 3.41 | 3.30 | 3.36 | 3.36 | 0.72% | - |
| Dec 22, 2025 | 3.26 | 3.47 | 3.26 | 3.34 | 3.34 | 1.15% | 500 |
| 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% | - |