Borr Drilling Limited (FRA:B2W)
Germany · Delayed Price · Currency is EUR 4.518
-0.122 (-2.63%)
Last updated: Jun 3, 2026, 8:10 AM CET
FRA:B2W Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 4.52 | 4.52 | 4.52 | 4.52 | - | -1.09% | - |
| Jun 2, 2026 | 4.43 | 4.65 | 4.43 | 4.57 | 4.57 | 3.07% | - |
| Jun 1, 2026 | 4.21 | 4.47 | 4.21 | 4.43 | 4.43 | 3.99% | - |
| May 29, 2026 | 4.25 | 4.32 | 4.23 | 4.26 | 4.26 | -1.34% | - |
| May 28, 2026 | 4.26 | 4.52 | 4.26 | 4.32 | 4.32 | 1.03% | 800 |
| May 27, 2026 | 4.47 | 4.47 | 4.28 | 4.28 | 4.28 | -6.19% | - |
| May 26, 2026 | 4.67 | 4.67 | 4.56 | 4.56 | 4.56 | -0.57% | - |
| May 25, 2026 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | -4.18% | - |
| May 22, 2026 | 4.95 | 4.95 | 4.68 | 4.78 | 4.78 | -0.62% | - |
| May 21, 2026 | 5.05 | 5.05 | 4.50 | 4.81 | 4.81 | -8.65% | - |
| May 20, 2026 | 5.21 | 5.39 | 5.21 | 5.27 | 5.27 | -0.09% | 1,000 |
| May 19, 2026 | 5.62 | 5.62 | 5.28 | 5.28 | 5.28 | -6.55% | 2,605 |
| May 18, 2026 | 5.24 | 5.65 | 5.24 | 5.65 | 5.65 | 6.01% | 1,000 |
| May 15, 2026 | 5.26 | 5.37 | 5.19 | 5.33 | 5.33 | 1.24% | 278 |
| May 14, 2026 | 5.10 | 5.26 | 5.10 | 5.26 | 5.26 | 2.33% | - |
| May 13, 2026 | 5.13 | 5.20 | 5.11 | 5.14 | 5.14 | -1.06% | - |
| May 12, 2026 | 5.10 | 5.20 | 5.10 | 5.20 | 5.20 | - | - |
| May 11, 2026 | 4.85 | 5.20 | 4.85 | 5.20 | 5.20 | 4.78% | - |
| May 8, 2026 | 4.86 | 5.00 | 4.86 | 4.96 | 4.96 | 0.65% | - |
| May 7, 2026 | 4.97 | 4.98 | 4.92 | 4.93 | 4.93 | -2.55% | - |
| May 6, 2026 | 4.94 | 5.17 | 4.89 | 5.06 | 5.06 | 1.83% | 410 |
| May 5, 2026 | 5.22 | 5.22 | 4.96 | 4.96 | 4.96 | -4.08% | - |
| May 4, 2026 | 5.11 | 5.20 | 5.11 | 5.18 | 5.18 | 1.37% | - |
| Apr 30, 2026 | 5.13 | 5.27 | 5.10 | 5.11 | 5.11 | -2.02% | 290 |
| Apr 29, 2026 | 5.11 | 5.30 | 5.11 | 5.21 | 5.21 | 1.17% | - |
| Apr 28, 2026 | 4.91 | 5.15 | 4.88 | 5.15 | 5.15 | 5.88% | - |
| Apr 27, 2026 | 4.73 | 4.96 | 4.73 | 4.86 | 4.86 | 1.21% | - |
| Apr 24, 2026 | 4.66 | 4.81 | 4.63 | 4.81 | 4.81 | 2.65% | - |
| Apr 23, 2026 | 4.55 | 4.72 | 4.55 | 4.68 | 4.68 | 2.00% | - |
| Apr 22, 2026 | 4.59 | 4.75 | 4.59 | 4.59 | 4.59 | -0.74% | - |
| Apr 21, 2026 | 4.65 | 4.77 | 4.56 | 4.62 | 4.62 | -0.77% | 11 |
| Apr 20, 2026 | 4.58 | 4.74 | 4.58 | 4.66 | 4.66 | -1.06% | - |
| Apr 17, 2026 | 4.51 | 4.72 | 4.45 | 4.71 | 4.71 | 2.93% | - |
| Apr 16, 2026 | 4.61 | 4.71 | 4.58 | 4.58 | 4.58 | -0.56% | - |
| Apr 15, 2026 | 4.61 | 4.67 | 4.57 | 4.60 | 4.60 | -4.68% | - |
| Apr 14, 2026 | 4.90 | 4.95 | 4.82 | 4.83 | 4.83 | -3.63% | - |
| Apr 13, 2026 | 4.89 | 5.18 | 4.89 | 5.01 | 5.01 | 0.93% | - |
| Apr 10, 2026 | 4.95 | 5.00 | 4.92 | 4.96 | 4.96 | -0.56% | - |
| Apr 9, 2026 | 5.04 | 5.11 | 4.99 | 4.99 | 4.99 | -2.31% | - |
| Apr 8, 2026 | 4.87 | 5.22 | 4.87 | 5.11 | 5.11 | 0.10% | - |
| Apr 7, 2026 | 5.01 | 5.11 | 4.94 | 5.11 | 5.11 | 2.39% | - |
| Apr 2, 2026 | 4.79 | 5.16 | 4.79 | 4.99 | 4.99 | 0.89% | - |
| Apr 1, 2026 | 4.88 | 4.94 | 4.88 | 4.94 | 4.94 | -0.04% | - |
| Mar 31, 2026 | 5.04 | 5.04 | 4.88 | 4.94 | 4.94 | -1.22% | - |
| Mar 30, 2026 | 5.10 | 5.21 | 5.01 | 5.01 | 5.01 | -3.10% | - |
| 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% | - |