BW Offshore Limited (FRA:XY81)
Germany · Delayed Price · Currency is EUR 3.950
-0.090 (-2.23%)
Last updated: Jul 20, 2026, 8:14 AM CET
FRA:XY81 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |