Borr Drilling Limited (FRA:B2W)
Germany · Delayed Price · Currency is EUR 5.17
+0.19 (3.88%)
At close: Mar 27, 2026
FRA:B2W Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 5.09 | 5.39 | 5.09 | 5.17 | 5.17 | 3.88% | 250 |
| Mar 26, 2026 | 4.63 | 5.05 | 4.63 | 4.97 | 4.97 | 6.97% | - |
| Mar 25, 2026 | 4.41 | 4.77 | 4.41 | 4.65 | 4.65 | 5.59% | - |
| Mar 24, 2026 | 4.26 | 4.54 | 4.26 | 4.40 | 4.40 | 3.28% | - |
| Mar 23, 2026 | 3.97 | 4.35 | 3.97 | 4.26 | 4.26 | 6.07% | - |
| Mar 20, 2026 | 4.04 | 4.08 | 4.02 | 4.02 | 4.02 | -0.69% | - |
| Mar 19, 2026 | 4.11 | 4.18 | 4.05 | 4.05 | 4.05 | -1.56% | - |
| Mar 18, 2026 | 4.23 | 4.33 | 4.11 | 4.11 | 4.11 | -2.42% | - |
| Mar 17, 2026 | 4.19 | 4.29 | 4.13 | 4.21 | 4.21 | -2.09% | - |
| Mar 16, 2026 | 4.38 | 4.40 | 4.30 | 4.30 | 4.30 | - | - |
| Mar 13, 2026 | 4.26 | 4.41 | 4.26 | 4.30 | 4.30 | 0.89% | - |
| Mar 12, 2026 | 4.64 | 4.64 | 4.26 | 4.26 | 4.26 | -8.42% | - |
| Mar 11, 2026 | 4.57 | 4.71 | 4.57 | 4.66 | 4.66 | 1.88% | - |
| Mar 10, 2026 | 4.61 | 4.85 | 4.57 | 4.57 | 4.57 | -0.70% | - |
| Mar 9, 2026 | 4.80 | 4.80 | 4.60 | 4.60 | 4.60 | -2.17% | 319 |
| Mar 6, 2026 | 4.88 | 4.88 | 4.70 | 4.70 | 4.70 | -5.50% | - |
| Mar 5, 2026 | 4.98 | 5.08 | 4.81 | 4.98 | 4.98 | -0.08% | 25 |
| Mar 4, 2026 | 4.95 | 5.13 | 4.95 | 4.98 | 4.98 | 1.22% | 800 |
| Mar 3, 2026 | 5.09 | 5.15 | 4.92 | 4.92 | 4.92 | -4.98% | 1,195 |
| Mar 2, 2026 | 5.26 | 5.26 | 5.11 | 5.18 | 5.18 | 1.67% | - |
| Feb 27, 2026 | 4.88 | 5.10 | 4.88 | 5.10 | 5.10 | 2.68% | - |
| Feb 26, 2026 | 4.98 | 5.04 | 4.96 | 4.96 | 4.96 | -2.32% | - |
| Feb 25, 2026 | 5.11 | 5.13 | 5.00 | 5.08 | 5.08 | -0.39% | - |
| Feb 24, 2026 | 4.82 | 5.10 | 4.82 | 5.10 | 5.10 | 4.94% | - |
| Feb 23, 2026 | 4.88 | 4.88 | 4.79 | 4.86 | 4.86 | -3.19% | - |
| Feb 20, 2026 | 5.00 | 5.03 | 4.91 | 5.02 | 5.02 | 0.20% | - |
| Feb 19, 2026 | 4.70 | 5.08 | 4.70 | 5.01 | 5.01 | 3.26% | 810 |
| Feb 18, 2026 | 4.48 | 4.85 | 4.48 | 4.85 | 4.85 | 7.01% | - |
| Feb 17, 2026 | 4.62 | 4.62 | 4.40 | 4.53 | 4.53 | -0.13% | 7 |
| Feb 16, 2026 | 4.54 | 4.98 | 4.53 | 4.54 | 4.54 | -3.07% | 1,250 |
| Feb 13, 2026 | 4.52 | 4.75 | 4.49 | 4.68 | 4.68 | 2.36% | - |
| Feb 12, 2026 | 4.73 | 4.74 | 4.48 | 4.58 | 4.58 | -4.15% | 1,078 |
| Feb 11, 2026 | 4.51 | 4.82 | 4.51 | 4.77 | 4.77 | 5.15% | 250 |
| Feb 10, 2026 | 4.61 | 4.64 | 4.49 | 4.54 | 4.54 | -2.70% | - |
| Feb 9, 2026 | 4.27 | 4.69 | 4.27 | 4.67 | 4.67 | 5.00% | - |
| Feb 6, 2026 | 4.05 | 4.44 | 4.05 | 4.44 | 4.44 | 7.34% | - |
| Feb 5, 2026 | 4.37 | 4.40 | 4.07 | 4.14 | 4.14 | -5.74% | 6,500 |
| Feb 4, 2026 | 4.06 | 4.39 | 4.06 | 4.39 | 4.39 | 6.45% | - |
| Feb 3, 2026 | 3.91 | 4.13 | 3.91 | 4.13 | 4.13 | 4.83% | - |
| Feb 2, 2026 | 3.80 | 4.07 | 3.80 | 3.94 | 3.94 | 1.03% | - |
| 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% | - |