Borr Drilling Limited (FRA:B2W)
Germany · Delayed Price · Currency is EUR 3.834
+0.086 (2.29%)
At close: Sep 18, 2026
FRA:B2W Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 3.86 | 3.86 | 3.79 | 3.83 | 3.83 | 2.29% | - |
| Sep 17, 2026 | 3.62 | 3.79 | 3.62 | 3.75 | 3.75 | 3.02% | - |
| Sep 16, 2026 | 3.72 | 3.77 | 3.58 | 3.64 | 3.64 | -2.88% | - |
| Sep 15, 2026 | 3.48 | 3.75 | 3.48 | 3.75 | 3.75 | 5.70% | - |
| Sep 14, 2026 | 3.58 | 3.64 | 3.54 | 3.54 | 3.54 | -2.42% | 140 |
| Sep 11, 2026 | 3.76 | 3.76 | 3.61 | 3.63 | 3.63 | -2.42% | - |
| Sep 10, 2026 | 3.66 | 3.73 | 3.66 | 3.72 | 3.72 | 1.31% | - |
| Sep 9, 2026 | 3.83 | 3.83 | 3.61 | 3.67 | 3.67 | -3.01% | - |
| Sep 8, 2026 | 3.83 | 3.90 | 3.79 | 3.79 | 3.79 | 1.50% | - |
| Sep 7, 2026 | 3.73 | 3.73 | 3.73 | 3.73 | 3.73 | -3.72% | - |
| Sep 4, 2026 | 3.90 | 3.90 | 3.84 | 3.88 | 3.88 | -1.22% | - |
| Sep 3, 2026 | 4.15 | 4.15 | 3.91 | 3.92 | 3.92 | -4.34% | 392 |
| Sep 2, 2026 | 3.89 | 4.14 | 3.88 | 4.10 | 4.10 | 4.22% | - |
| Sep 1, 2026 | 3.80 | 3.95 | 3.80 | 3.94 | 3.94 | 3.42% | - |
| Aug 31, 2026 | 3.74 | 3.85 | 3.74 | 3.81 | 3.81 | -0.26% | - |
| Aug 28, 2026 | 3.82 | 3.84 | 3.77 | 3.82 | 3.82 | -1.04% | - |
| Aug 27, 2026 | 3.70 | 3.88 | 3.70 | 3.86 | 3.86 | 3.94% | - |
| Aug 26, 2026 | 3.80 | 3.80 | 3.70 | 3.71 | 3.71 | -2.93% | - |
| Aug 25, 2026 | 3.67 | 3.82 | 3.67 | 3.82 | 3.82 | 2.91% | - |
| Aug 24, 2026 | 3.85 | 3.85 | 3.67 | 3.71 | 3.71 | -3.03% | - |
| Aug 21, 2026 | 3.74 | 3.90 | 3.74 | 3.83 | 3.83 | 2.08% | - |
| Aug 20, 2026 | 3.76 | 3.80 | 3.75 | 3.75 | 3.75 | 1.13% | - |
| Aug 19, 2026 | 3.72 | 3.81 | 3.71 | 3.71 | 3.71 | -2.01% | - |
| Aug 18, 2026 | 3.89 | 3.89 | 3.72 | 3.79 | 3.79 | -1.30% | - |
| Aug 17, 2026 | 3.74 | 3.89 | 3.74 | 3.84 | 3.84 | 2.68% | - |
| Aug 14, 2026 | 3.41 | 3.78 | 3.41 | 3.74 | 3.74 | 8.16% | - |
| Aug 13, 2026 | 3.54 | 3.54 | 3.41 | 3.45 | 3.45 | -1.82% | - |
| Aug 12, 2026 | 3.42 | 3.53 | 3.30 | 3.52 | 3.52 | -3.40% | 367 |
| Aug 11, 2026 | 3.52 | 3.68 | 3.52 | 3.64 | 3.64 | 2.48% | - |
| Aug 10, 2026 | 3.29 | 3.57 | 3.29 | 3.55 | 3.55 | 8.35% | - |
| Aug 7, 2026 | 3.28 | 3.33 | 3.28 | 3.28 | 3.28 | -1.62% | - |
| Aug 6, 2026 | 3.29 | 3.40 | 3.29 | 3.33 | 3.33 | 0.24% | - |
| Aug 5, 2026 | 3.41 | 3.46 | 3.33 | 3.33 | 3.33 | -3.48% | - |
| Aug 4, 2026 | 3.34 | 3.48 | 3.33 | 3.45 | 3.45 | 2.19% | - |
| Aug 3, 2026 | 3.43 | 3.43 | 3.37 | 3.37 | 3.37 | -2.82% | - |
| Jul 31, 2026 | 3.40 | 3.47 | 3.40 | 3.47 | 3.47 | 1.70% | - |
| Jul 30, 2026 | 3.29 | 3.41 | 3.29 | 3.41 | 3.41 | 2.22% | - |
| Jul 29, 2026 | 3.40 | 3.43 | 3.29 | 3.34 | 3.34 | -0.83% | - |
| Jul 28, 2026 | 3.51 | 3.51 | 3.37 | 3.37 | 3.37 | -5.56% | - |
| Jul 27, 2026 | 3.65 | 3.65 | 3.56 | 3.56 | 3.56 | -2.41% | - |
| Jul 24, 2026 | 3.62 | 3.72 | 3.62 | 3.65 | 3.65 | 0.55% | - |
| Jul 23, 2026 | 3.58 | 3.68 | 3.58 | 3.63 | 3.63 | -0.44% | - |
| Jul 22, 2026 | 3.57 | 3.70 | 3.57 | 3.65 | 3.65 | 0.88% | - |
| Jul 21, 2026 | 3.50 | 3.62 | 3.50 | 3.62 | 3.62 | 3.91% | - |
| Jul 20, 2026 | 3.54 | 3.57 | 3.48 | 3.48 | 3.48 | -3.01% | - |
| Jul 17, 2026 | 3.57 | 3.59 | 3.57 | 3.59 | 3.59 | -0.66% | - |
| Jul 16, 2026 | 3.68 | 3.69 | 3.60 | 3.61 | 3.61 | -3.32% | - |
| Jul 15, 2026 | 3.78 | 3.83 | 3.68 | 3.74 | 3.74 | -2.20% | - |
| Jul 14, 2026 | 3.82 | 3.94 | 3.80 | 3.82 | 3.82 | 0.05% | 380 |
| Jul 13, 2026 | 3.68 | 3.82 | 3.68 | 3.82 | 3.82 | 2.25% | - |