BW Offshore Limited (FRA:XY81)
Germany · Delayed Price · Currency is EUR 4.545
-0.055 (-1.20%)
Last updated: Apr 24, 2026, 8:03 AM CET
FRA:XY81 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | 2.22% | - |
| Apr 22, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | 0.45% | - |
| Apr 21, 2026 | 4.47 | 4.48 | 4.47 | 4.48 | 4.48 | 3.70% | 3,000 |
| Apr 20, 2026 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | -2.37% | - |
| Apr 17, 2026 | 4.43 | 4.43 | 4.43 | 4.43 | 4.43 | -0.56% | - |
| Apr 16, 2026 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | -2.63% | - |
| Apr 15, 2026 | 4.57 | 4.57 | 4.57 | 4.57 | 4.57 | -1.61% | - |
| Apr 14, 2026 | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | 1.31% | - |
| Apr 13, 2026 | 4.59 | 4.59 | 4.59 | 4.59 | 4.59 | -0.43% | - |
| Apr 10, 2026 | 4.61 | 4.61 | 4.61 | 4.61 | 4.61 | 5.86% | - |
| Apr 9, 2026 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | 0.23% | - |
| Apr 8, 2026 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | -4.30% | - |
| Apr 7, 2026 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | -0.44% | - |
| Apr 2, 2026 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | -0.11% | - |
| Apr 1, 2026 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | 0.44% | - |
| Mar 31, 2026 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | 1.23% | - |
| Mar 30, 2026 | 4.49 | 4.49 | 4.49 | 4.49 | 4.49 | -1.64% | - |
| Mar 27, 2026 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | 0.33% | - |
| Mar 26, 2026 | 4.55 | 4.55 | 4.55 | 4.55 | 4.55 | 0.78% | - |
| Mar 25, 2026 | 4.51 | 4.51 | 4.51 | 4.51 | 4.51 | 3.09% | - |
| Mar 24, 2026 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | -3.85% | - |
| Mar 23, 2026 | 4.55 | 4.55 | 4.55 | 4.55 | 4.55 | -4.71% | - |
| Mar 20, 2026 | 4.70 | 4.78 | 4.70 | 4.78 | 4.78 | 0.74% | 150 |
| Mar 19, 2026 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | 4.18% | - |
| Mar 18, 2026 | 4.55 | 4.55 | 4.55 | 4.55 | 4.55 | -0.11% | - |
| Mar 17, 2026 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | 0.44% | - |
| Mar 16, 2026 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | 0.33% | - |
| Mar 13, 2026 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | -0.55% | - |
| Mar 12, 2026 | 4.55 | 4.55 | 4.55 | 4.55 | 4.55 | 0.66% | - |
| Mar 11, 2026 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | -2.48% | - |
| Mar 10, 2026 | 4.63 | 4.63 | 4.63 | 4.63 | 4.63 | 3.00% | - |
| Mar 9, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | 0.22% | - |
| Mar 6, 2026 | 4.49 | 4.49 | 4.49 | 4.49 | 4.49 | 3.34% | - |
| Mar 5, 2026 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | -2.25% | - |
| Mar 4, 2026 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | -5.33% | - |
| Mar 3, 2026 | 4.69 | 4.69 | 4.69 | 4.69 | 4.53 | 1.63% | - |
| Mar 2, 2026 | 4.62 | 4.62 | 4.62 | 4.62 | 4.46 | 1.54% | - |
| Feb 27, 2026 | 4.55 | 4.55 | 4.55 | 4.55 | 4.39 | -0.98% | - |
| Feb 26, 2026 | 4.59 | 4.59 | 4.59 | 4.59 | 4.44 | 0.55% | - |
| Feb 25, 2026 | 4.57 | 4.57 | 4.57 | 4.57 | 4.41 | 1.00% | - |
| Feb 24, 2026 | 4.52 | 4.52 | 4.52 | 4.52 | 4.37 | -1.53% | - |
| Feb 23, 2026 | 4.59 | 4.59 | 4.59 | 4.59 | 4.44 | 2.11% | - |
| Feb 20, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.34 | -0.22% | - |
| Feb 19, 2026 | 4.51 | 4.51 | 4.51 | 4.51 | 4.35 | 1.58% | - |
| Feb 18, 2026 | 4.44 | 4.44 | 4.44 | 4.44 | 4.29 | -0.67% | - |
| Feb 17, 2026 | 4.47 | 4.47 | 4.47 | 4.47 | 4.31 | 0.34% | - |
| Feb 16, 2026 | 4.45 | 4.45 | 4.45 | 4.45 | 4.30 | 3.01% | - |
| Feb 13, 2026 | 4.32 | 4.32 | 4.32 | 4.32 | 4.17 | -0.46% | - |
| Feb 12, 2026 | 4.34 | 4.34 | 4.34 | 4.34 | 4.19 | -0.46% | - |
| Feb 11, 2026 | 4.28 | 4.36 | 4.28 | 4.36 | 4.21 | 4.93% | 250 |