BW Offshore Limited (FRA:XY81)
Germany · Delayed Price · Currency is EUR 3.885
-0.040 (-1.02%)
Last updated: Jun 26, 2026, 9:08 AM CET
FRA:XY81 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 3.89 | 3.89 | 3.89 | 3.89 | 3.89 | -1.02% | - |
| Jun 25, 2026 | 3.93 | 3.93 | 3.93 | 3.93 | 3.93 | -2.73% | - |
| Jun 24, 2026 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | -1.94% | - |
| Jun 23, 2026 | 4.00 | 4.12 | 4.00 | 4.12 | 4.12 | 1.73% | 570 |
| Jun 22, 2026 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | 3.19% | - |
| Jun 19, 2026 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | -3.69% | - |
| Jun 18, 2026 | 4.07 | 4.07 | 4.07 | 4.07 | 4.07 | -0.49% | - |
| Jun 17, 2026 | 4.09 | 4.09 | 4.09 | 4.09 | 4.09 | -0.85% | - |
| Jun 16, 2026 | 4.13 | 4.13 | 4.13 | 4.13 | 4.13 | -4.18% | - |
| Jun 15, 2026 | 4.31 | 4.31 | 4.31 | 4.31 | 4.31 | -0.58% | - |
| Jun 12, 2026 | 4.33 | 4.33 | 4.33 | 4.33 | 4.33 | - | - |
| Jun 11, 2026 | 4.33 | 4.33 | 4.33 | 4.33 | 4.33 | 1.17% | - |
| Jun 10, 2026 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | - | - |
| Jun 9, 2026 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | 0.59% | - |
| Jun 8, 2026 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | 1.79% | - |
| Jun 5, 2026 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | 0.84% | - |
| Jun 4, 2026 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | -0.12% | - |
| Jun 3, 2026 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | -0.72% | - |
| Jun 2, 2026 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | -0.59% | - |
| Jun 1, 2026 | 4.21 | 4.21 | 4.21 | 4.21 | 4.21 | 0.96% | - |
| May 29, 2026 | 4.17 | 4.17 | 4.17 | 4.17 | 4.17 | 1.83% | - |
| May 28, 2026 | 4.09 | 4.09 | 4.09 | 4.09 | 4.09 | -3.08% | - |
| May 27, 2026 | 4.17 | 4.22 | 4.17 | 4.22 | 4.22 | -0.71% | 330 |
| May 26, 2026 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | -2.07% | - |
| May 25, 2026 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | -0.23% | - |
| May 22, 2026 | 4.36 | 4.36 | 4.35 | 4.35 | 4.35 | -1.47% | 55 |
| May 21, 2026 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | 1.35% | - |
| May 20, 2026 | 4.41 | 4.41 | 4.41 | 4.41 | 4.36 | -3.71% | - |
| May 19, 2026 | 4.36 | 4.58 | 4.36 | 4.58 | 4.52 | 2.69% | 630 |
| May 18, 2026 | 4.46 | 4.46 | 4.46 | 4.46 | 4.41 | -3.78% | 1,000 |
| May 15, 2026 | 4.64 | 4.64 | 4.64 | 4.64 | 4.58 | -0.22% | - |
| May 14, 2026 | 4.65 | 4.65 | 4.65 | 4.65 | 4.59 | -0.21% | - |
| May 13, 2026 | 4.66 | 4.66 | 4.66 | 4.66 | 4.60 | -0.11% | - |
| May 12, 2026 | 4.66 | 4.66 | 4.66 | 4.66 | 4.60 | 1.64% | - |
| May 11, 2026 | 4.59 | 4.59 | 4.59 | 4.59 | 4.53 | 3.50% | - |
| May 8, 2026 | 4.43 | 4.43 | 4.43 | 4.43 | 4.38 | -0.78% | - |
| May 7, 2026 | 4.47 | 4.47 | 4.47 | 4.47 | 4.41 | -5.80% | - |
| May 6, 2026 | 4.74 | 4.74 | 4.74 | 4.74 | 4.68 | 0.32% | - |
| May 5, 2026 | 4.73 | 4.73 | 4.73 | 4.73 | 4.67 | -0.84% | - |
| May 4, 2026 | 4.77 | 4.77 | 4.77 | 4.77 | 4.71 | 1.93% | - |
| Apr 30, 2026 | 4.68 | 4.68 | 4.68 | 4.68 | 4.62 | 1.08% | - |
| Apr 29, 2026 | 4.63 | 4.63 | 4.63 | 4.63 | 4.57 | 0.87% | - |
| Apr 28, 2026 | 4.59 | 4.59 | 4.59 | 4.59 | 4.53 | - | - |
| Apr 27, 2026 | 4.59 | 4.59 | 4.59 | 4.59 | 4.53 | 0.88% | - |
| Apr 24, 2026 | 4.55 | 4.55 | 4.55 | 4.55 | 4.49 | -1.20% | - |
| Apr 23, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.54 | 2.22% | - |
| Apr 22, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.45 | 0.45% | - |
| Apr 21, 2026 | 4.47 | 4.48 | 4.47 | 4.48 | 4.43 | 3.70% | 3,000 |
| Apr 20, 2026 | 4.32 | 4.32 | 4.32 | 4.32 | 4.27 | -2.37% | - |
| Apr 17, 2026 | 4.43 | 4.43 | 4.43 | 4.43 | 4.37 | -0.56% | - |