BW Offshore Limited (FRA:XY81)
Germany · Delayed Price · Currency is EUR 3.490
-0.065 (-1.83%)
At close: Aug 26, 2026
FRA:XY81 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 3.49 | 3.49 | 3.49 | 3.49 | - | -1.83% | - |
| Aug 25, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | -4.56% | - |
| Aug 24, 2026 | 4.01 | 4.01 | 3.73 | 3.73 | 3.73 | -11.94% | 1,050 |
| Aug 21, 2026 | 4.12 | 4.24 | 4.12 | 4.23 | 4.23 | 2.79% | 750 |
| Aug 20, 2026 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | 0.98% | - |
| Aug 19, 2026 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | -0.97% | - |
| Aug 18, 2026 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | -0.36% | - |
| Aug 17, 2026 | 4.13 | 4.13 | 4.13 | 4.13 | 4.13 | 2.61% | - |
| Aug 14, 2026 | 4.03 | 4.03 | 4.03 | 4.03 | 4.03 | -0.98% | - |
| Aug 13, 2026 | 4.07 | 4.07 | 4.07 | 4.07 | 4.07 | -0.85% | - |
| Aug 12, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | 0.12% | - |
| Aug 11, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | 0.99% | - |
| Aug 10, 2026 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | -1.22% | - |
| Aug 7, 2026 | 4.11 | 4.11 | 4.11 | 4.11 | 4.11 | 0.86% | - |
| Aug 6, 2026 | 4.07 | 4.07 | 4.07 | 4.07 | 4.07 | -1.09% | - |
| Aug 5, 2026 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | 0.37% | - |
| Aug 4, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | -2.38% | - |
| Aug 3, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | 1.57% | - |
| Jul 31, 2026 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | -1.08% | - |
| Jul 30, 2026 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | 2.83% | - |
| Jul 29, 2026 | 4.07 | 4.07 | 4.07 | 4.07 | 4.07 | -0.97% | - |
| Jul 28, 2026 | 4.11 | 4.11 | 4.11 | 4.11 | 4.11 | -1.08% | - |
| Jul 27, 2026 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | 1.84% | - |
| Jul 24, 2026 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | 1.49% | - |
| Jul 23, 2026 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | 1.39% | - |
| Jul 22, 2026 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | 1.15% | - |
| Jul 21, 2026 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | -0.89% | - |
| Jul 20, 2026 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | -2.23% | - |
| Jul 17, 2026 | 3.94 | 4.04 | 3.94 | 4.04 | 4.04 | 1.13% | 250 |
| Jul 16, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | -0.75% | - |
| Jul 15, 2026 | 4.03 | 4.03 | 4.03 | 4.03 | 4.03 | 0.63% | - |
| Jul 14, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | -0.50% | - |
| Jul 13, 2026 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | -1.59% | - |
| Jul 10, 2026 | 4.09 | 4.09 | 4.09 | 4.09 | 4.09 | 0.49% | - |
| Jul 9, 2026 | 4.07 | 4.07 | 4.07 | 4.07 | 4.07 | 2.91% | - |
| Jul 8, 2026 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | 0.51% | - |
| Jul 7, 2026 | 3.93 | 3.93 | 3.93 | 3.93 | 3.93 | 0.38% | - |
| Jul 6, 2026 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | 2.22% | - |
| Jul 3, 2026 | 3.83 | 3.83 | 3.83 | 3.83 | 3.83 | 1.46% | - |
| Jul 2, 2026 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | -0.92% | - |
| Jul 1, 2026 | 3.81 | 3.81 | 3.81 | 3.81 | 3.81 | -1.55% | - |
| Jun 30, 2026 | 3.87 | 3.87 | 3.87 | 3.87 | 3.87 | - | - |
| Jun 29, 2026 | 3.87 | 3.87 | 3.87 | 3.87 | 3.87 | -0.39% | - |
| 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% | - |