Skip to main content
Borr Drilling Limited (FRA:B2W)
Germany flag Germany · Delayed Price · Currency is EUR
3.440
+0.238 (7.43%)
At close: Dec 5, 2025

Borr Drilling Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 20253.203.203.153.203.200.13%235
Dec 3, 20252.973.202.973.203.206.18%-
Dec 2, 20252.903.062.893.013.011.01%-
Dec 1, 20252.732.982.732.982.9812.87%-
Nov 28, 20252.692.822.642.642.644.34%-
Nov 27, 20252.752.752.532.532.53-8.99%-
Nov 26, 20252.822.822.782.782.78-2.32%-
Nov 25, 20252.682.852.682.852.855.01%-
Nov 24, 20252.632.712.622.712.712.49%-
Nov 21, 20252.552.652.532.652.652.80%-
Nov 20, 20252.662.922.562.572.57-3.52%3,000
Nov 19, 20252.642.682.632.672.67-1.11%-
Nov 18, 20252.642.802.642.702.70-0.74%5,400
Nov 17, 20252.732.772.692.722.72-1.38%-
Nov 14, 20252.622.832.612.762.761.03%800
Nov 13, 20252.912.912.732.732.73-6.51%-
Nov 12, 20252.882.982.882.922.920.55%-
Nov 11, 20252.702.902.702.902.906.69%-
Nov 10, 20252.712.902.702.722.72-3,300
Nov 7, 20252.712.802.622.722.72-1.38%1,948
Nov 6, 20252.602.762.602.762.765.75%-
Nov 5, 20252.562.652.562.612.610.23%-
Nov 4, 20252.722.722.592.602.60-5.86%-
Nov 3, 20252.652.762.602.762.765.98%-
Oct 31, 20252.592.632.582.612.610.93%5,000
Oct 30, 20252.592.772.562.582.580.94%-
Oct 29, 20252.432.622.432.562.562.32%400
Oct 28, 20252.582.582.502.502.50-5.01%-
Oct 27, 20252.482.702.482.632.632.57%2,000
Oct 24, 20252.592.652.562.572.57-1.98%-
Oct 23, 20252.402.622.402.622.628.62%-
Oct 22, 20252.262.422.262.412.416.07%-
Oct 21, 20252.402.402.272.272.27-2.65%-
Oct 20, 20252.172.342.172.342.347.25%-
Oct 17, 20252.142.192.142.182.18-0.27%500
Oct 16, 20252.252.282.172.182.18-3.36%-
Oct 15, 20252.232.292.232.262.260.89%-
Oct 14, 20252.232.252.192.242.24-1.06%500
Oct 13, 20252.092.262.092.262.268.12%-
Oct 10, 20252.282.282.092.092.09-9.66%-
Oct 9, 20252.322.382.222.322.320.26%-
Oct 8, 20252.312.332.292.312.31-1.28%-
Oct 7, 20252.402.402.302.342.34-2.66%-
Oct 6, 20252.392.432.392.412.410.50%-
Oct 3, 20252.342.412.342.392.391.70%-
Oct 2, 20252.352.352.302.352.35-0.25%-
Oct 1, 20252.252.362.252.362.364.15%-
Sep 30, 20252.152.382.152.272.27-1.90%1,680
Sep 29, 20252.522.522.302.312.31-6.02%-
Sep 26, 20252.492.542.462.462.46-2.46%-
Sep 25, 20252.572.582.502.522.52-3.23%-
Sep 24, 20252.532.652.532.602.602.36%600
Sep 23, 20252.512.642.512.542.54-0.16%-
Sep 22, 20252.452.612.452.552.552.58%36
Sep 19, 20252.602.602.482.482.48-3.87%-
Sep 18, 20252.512.632.512.582.581.02%-
Sep 17, 20252.612.612.562.562.56-3.25%-
Sep 16, 20252.522.692.522.642.643.52%-
Sep 15, 20252.512.632.512.552.550.47%10,000
Sep 12, 20252.562.562.532.542.54-1.09%-
Sep 11, 20252.582.592.562.572.57-1.31%-
Sep 10, 20252.552.602.502.602.601.09%-
Sep 9, 20252.492.602.492.582.581.82%-
Sep 8, 20252.532.602.512.532.53-2.01%-
Sep 5, 20252.502.582.482.582.581.49%75,000
Sep 4, 20252.322.562.322.542.548.16%-
Sep 3, 20252.312.352.312.352.350.26%-
Sep 2, 20252.482.482.352.352.35-1.18%1,500
Sep 1, 20252.352.372.352.372.37-3.18%-
Aug 29, 20252.482.502.452.452.45-2.47%-
Aug 28, 20252.452.522.452.512.511.95%1,200
Aug 27, 20252.412.502.412.472.473.35%2,570
Aug 26, 20252.482.482.362.392.39-1.00%-
Aug 25, 20252.222.412.222.412.415.06%-
Aug 22, 20252.122.292.102.292.298.51%-
Aug 21, 20251.992.111.992.112.114.14%-
Aug 20, 20252.002.041.982.032.032.16%500
Aug 19, 20252.002.021.971.991.99-1.54%-
Aug 18, 20251.942.031.942.022.023.81%-
Aug 15, 20252.122.121.941.941.94-5.81%-
Aug 14, 20252.182.182.052.062.06-6.18%300
Aug 13, 20252.002.202.002.202.209.56%1,250
Aug 12, 20251.912.041.892.012.017.09%5,300
Aug 11, 20251.751.911.751.881.881.79%-
Aug 8, 20251.941.941.841.841.84-3.56%2,000
Aug 7, 20251.982.151.901.911.91-4.60%5,000
Aug 6, 20251.842.011.842.002.007.98%-
Aug 5, 20251.641.851.641.851.8513.33%-
Aug 4, 20251.631.741.621.641.640.49%3,000
Aug 1, 20251.731.731.631.631.63-7.39%-
Jul 31, 20251.721.771.721.761.762.57%-
Jul 30, 20251.831.831.711.711.71-7.75%-
Jul 29, 20251.892.001.811.861.86-4.47%1,000
Jul 28, 20251.851.951.851.951.954.07%-
Jul 25, 20251.861.901.861.871.870.16%-
Jul 24, 20251.791.871.791.871.872.87%-
Jul 23, 20251.671.821.671.811.818.88%-
Jul 22, 20251.551.671.551.671.676.45%-
Jul 21, 20251.601.631.571.571.57-1.63%-
Jul 18, 20251.631.661.591.591.59-3.81%-