BorgWarner Inc. - 0HOU.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	59.89	58.49	58.49	59.89	58.18	634
February 19, 2026	61.99	60.44	60.44	61.99	60.3	1,497
February 18, 2026	62.14	61.66	61.66	62.57	61.38	118
February 17, 2026	63.1	62.49	62.49	63.75	61.91	419
February 13, 2026	65.41	63.35	63.35	66.75	62.99	1,981
February 12, 2026	67.06	65.72	65.72	69.89	65.72	2,624
February 11, 2026	54.5	64.36	64.36	65.61	54.5	41,006
February 10, 2026	52.02	53.47	53.47	53.66	52.02	162
February 09, 2026	52.85	52.23	52.23	52.85	51.45	456
February 06, 2026	50.95	52.12	52.12	52.12	50.25	257
February 05, 2026	50.15	50.36	50.36	50.69	50.1	433
February 04, 2026	49.99	49.92	49.92	50.3	48.85	605
February 03, 2026	48.79	48.63	48.63	48.79	48.61	246
February 02, 2026	47.5	47.76	47.87	47.87	46.99	52
January 30, 2026	48.01	47.3	47.3	48.01	47.05	397
January 29, 2026	48.65	48.56	48.56	49.14	48.43	62
January 28, 2026	48.32	48.21	48.21	48.39	48.03	81
January 27, 2026	48.11	48.2	48.2	48.31	47.82	13,714
January 26, 2026	47.92	47.63	47.63	47.92	47.4	135
January 23, 2026	48.5	47.63	47.65	48.5	47.63	8
January 22, 2026	48.71	48.71	48.71	48.71	48.71	10
January 21, 2026	46.7	47.71	47.71	47.71	46.7	17
January 20, 2026	46.39	46.45	46.45	46.78	45.85	613
January 16, 2026	48.98	47.67	47.64	48.98	47.63	27
January 15, 2026	48.48	48.53	48.53	48.53	47.84	172
January 14, 2026	48.35	48.89	48.34	48.89	48.34	138
January 13, 2026	48.26	48.43	48.43	48.46	48.04	58
January 12, 2026	47.91	47.63	47.63	48.3	47.16	159
January 09, 2026	47.82	47.43	47.53	48.27	46.97	100
January 08, 2026	47.11	47.31	47.31	47.51	46.45	2,460
January 07, 2026	47.26	47.35	47.35	47.52	47.26	46
January 06, 2026	47.19	47.79	47.79	47.79	46.58	104
January 05, 2026	47	47.49	47.49	47.49	46.8	457
January 02, 2026	45.45	45.45	45.45	45.45	45.45	56
December 31, 2025	45.9	45.34	45.38	46.06	45.23	63
December 30, 2025	45.66	45.73	45.73	45.79	45.47	317
December 29, 2025	44.99	45.72	45.72	45.72	44.99	57
December 24, 2025	45.22	45.23	45.23	45.5	45.22	40
December 23, 2025	45.68	45.25	45.25	45.68	45.25	277
December 22, 2025	45.42	45.86	45.86	46.17	44.59	660
December 19, 2025	45.49	45.81	45.77	46.04	45.12	1,226
December 18, 2025	45.29	45.07	45.07	45.65	45.07	110
December 17, 2025	44.2	44.45	44.45	44.49	44.2	39
December 16, 2025	45.13	44.69	44.69	45.35	44.69	39
December 15, 2025	45.13	44.47	44.47	45.13	44.47	3,232
December 12, 2025	45.37	45.44	45.44	45.44	45.32	18
December 11, 2025	44.05	44.91	44.91	44.94	44.05	1,709
December 10, 2025	42.76	42.72	42.72	42.76	42.26	61
December 09, 2025	42.25	42.23	42.23	42.36	41.71	311
December 08, 2025	42.19	41.82	41.82	42.42	41.8	1,263
December 05, 2025	43.64	43.64	43.64	43.64	43.64	6
December 04, 2025	43.26	43.23	43.23	43.26	43.23	4
December 03, 2025	43.5	43.28	43.28	43.5	43.15	39
December 02, 2025	43.22	43.04	43.04	43.22	42.86	80
December 01, 2025	42.5	42.78	42.78	42.88	42.5	60
November 28, 2025	43.45	43.37	43.2	43.45	42.81	10
November 26, 2025	43.79	43.35	43.35	43.79	43.35	12
November 25, 2025	43.41	43.95	43.95	43.95	43.41	353
November 24, 2025	42.89	42.94	42.94	43.08	42.62	39
November 21, 2025	41.36	42.87	42.87	42.87	41.23	26

BorgWarner Inc. (0HOU.L) LSE