BW Offshore Limited (FRA:XY81)
Germany · Delayed Price · Currency is EUR 3.690
-0.040 (-1.07%)
Last updated: Oct 23, 2026, 9:00 PM CEST
FRA:XY81 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 3.69 | 3.69 | 3.69 | 3.69 | 3.69 | -1.07% | 589 |
| Oct 22, 2026 | 3.73 | 3.73 | 3.73 | 3.73 | 3.73 | 0.27% | - |
| Oct 21, 2026 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | -0.40% | - |
| Oct 20, 2026 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | -1.19% | - |
| Oct 19, 2026 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | 2.58% | - |
| Oct 16, 2026 | 3.69 | 3.69 | 3.69 | 3.69 | 3.69 | -5.27% | - |
| Oct 15, 2026 | 3.89 | 3.89 | 3.89 | 3.89 | 3.89 | 0.78% | - |
| Oct 14, 2026 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | -1.53% | - |
| Oct 13, 2026 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | 3.57% | - |
| Oct 12, 2026 | 3.79 | 3.79 | 3.79 | 3.79 | 3.79 | 3.70% | - |
| Oct 9, 2026 | 3.65 | 3.65 | 3.65 | 3.65 | 3.65 | - | - |
| Oct 8, 2026 | 3.65 | 3.65 | 3.65 | 3.65 | 3.65 | 0.69% | - |
| Oct 7, 2026 | 3.63 | 3.63 | 3.63 | 3.63 | 3.63 | -0.28% | - |
| Oct 6, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | 1.25% | - |
| Oct 5, 2026 | 3.59 | 3.59 | 3.59 | 3.59 | 3.59 | -0.14% | - |
| Oct 2, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | -0.69% | - |
| Oct 1, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | -0.69% | 589 |
| Sep 30, 2026 | 3.65 | 3.65 | 3.65 | 3.65 | 3.65 | -0.82% | - |
| Sep 29, 2026 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | -0.14% | - |
| Sep 28, 2026 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | 1.80% | - |
| Sep 25, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | - | - |
| Sep 24, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | -0.14% | - |
| Sep 23, 2026 | 3.66 | 3.66 | 3.62 | 3.62 | 3.62 | -2.16% | 300 |
| Sep 22, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | 0.68% | - |
| Sep 21, 2026 | 3.70 | 3.70 | 3.68 | 3.68 | 3.68 | -0.94% | 150 |
| Sep 18, 2026 | 3.71 | 3.71 | 3.71 | 3.71 | 3.71 | 1.50% | - |
| Sep 17, 2026 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | 0.69% | - |
| Sep 16, 2026 | 3.63 | 3.63 | 3.63 | 3.63 | 3.63 | -1.49% | - |
| Sep 15, 2026 | 3.57 | 3.69 | 3.57 | 3.69 | 3.69 | 1.94% | 50 |
| Sep 14, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | 2.70% | - |
| Sep 11, 2026 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | -0.42% | - |
| Sep 10, 2026 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | -1.94% | - |
| Sep 9, 2026 | 3.61 | 3.61 | 3.61 | 3.61 | 3.61 | 1.12% | - |
| Sep 8, 2026 | 3.57 | 3.57 | 3.57 | 3.57 | 3.57 | 0.14% | - |
| Sep 7, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | -2.33% | - |
| Sep 4, 2026 | 3.65 | 3.65 | 3.65 | 3.65 | 3.65 | -2.28% | - |
| Sep 3, 2026 | 3.73 | 3.73 | 3.73 | 3.73 | 3.73 | -0.93% | - |
| Sep 2, 2026 | 3.77 | 3.77 | 3.77 | 3.77 | 3.77 | 0.94% | - |
| Sep 1, 2026 | 3.73 | 3.73 | 3.73 | 3.73 | 3.73 | 3.04% | - |
| Aug 31, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | -2.56% | - |
| Aug 28, 2026 | 3.60 | 3.72 | 3.60 | 3.72 | 3.72 | 5.39% | 600 |
| Aug 27, 2026 | 3.53 | 3.53 | 3.53 | 3.53 | 3.53 | 2.58% | - |
| Aug 26, 2026 | 3.49 | 3.49 | 3.49 | 3.49 | 3.44 | -1.83% | - |
| Aug 25, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 3.50 | -4.56% | - |
| Aug 24, 2026 | 4.01 | 4.01 | 3.73 | 3.73 | 3.67 | -11.94% | 1,050 |
| Aug 21, 2026 | 4.12 | 4.24 | 4.12 | 4.23 | 4.16 | 2.79% | 750 |
| Aug 20, 2026 | 4.12 | 4.12 | 4.12 | 4.12 | 4.05 | 0.98% | - |
| Aug 19, 2026 | 4.08 | 4.08 | 4.08 | 4.08 | 4.01 | -0.97% | - |
| Aug 18, 2026 | 4.12 | 4.12 | 4.12 | 4.12 | 4.05 | -0.36% | - |
| Aug 17, 2026 | 4.13 | 4.13 | 4.13 | 4.13 | 4.07 | 2.61% | - |