BW Offshore Limited (FRA:XY81)
Germany · Delayed Price · Currency is EUR 4.145
-0.005 (-0.12%)
Last updated: Jun 4, 2026, 9:12 AM CET
FRA:XY81 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Apr 16, 2026 | 4.45 | 4.45 | 4.45 | 4.45 | 4.40 | -2.63% | - |
| Apr 15, 2026 | 4.57 | 4.57 | 4.57 | 4.57 | 4.51 | -1.61% | - |
| Apr 14, 2026 | 4.65 | 4.65 | 4.65 | 4.65 | 4.59 | 1.31% | - |
| Apr 13, 2026 | 4.59 | 4.59 | 4.59 | 4.59 | 4.53 | -0.43% | - |
| Apr 10, 2026 | 4.61 | 4.61 | 4.61 | 4.61 | 4.55 | 5.86% | - |
| Apr 9, 2026 | 4.35 | 4.35 | 4.35 | 4.35 | 4.30 | 0.23% | - |
| Apr 8, 2026 | 4.34 | 4.34 | 4.34 | 4.34 | 4.29 | -4.30% | - |
| Apr 7, 2026 | 4.54 | 4.54 | 4.54 | 4.54 | 4.48 | -0.44% | - |
| Apr 2, 2026 | 4.56 | 4.56 | 4.56 | 4.56 | 4.50 | -0.11% | - |
| Apr 1, 2026 | 4.56 | 4.56 | 4.56 | 4.56 | 4.50 | 0.44% | - |
| Mar 31, 2026 | 4.54 | 4.54 | 4.54 | 4.54 | 4.48 | 1.23% | - |
| Mar 30, 2026 | 4.49 | 4.49 | 4.49 | 4.49 | 4.43 | -1.64% | - |
| Mar 27, 2026 | 4.56 | 4.56 | 4.56 | 4.56 | 4.50 | 0.33% | - |
| Mar 26, 2026 | 4.55 | 4.55 | 4.55 | 4.55 | 4.49 | 0.78% | - |
| Mar 25, 2026 | 4.51 | 4.51 | 4.51 | 4.51 | 4.46 | 3.09% | - |
| Mar 24, 2026 | 4.38 | 4.38 | 4.38 | 4.38 | 4.32 | -3.85% | - |
| Mar 23, 2026 | 4.55 | 4.55 | 4.55 | 4.55 | 4.49 | -4.71% | - |