Bang & Olufsen A/S (CPH:BO)
Denmark · Delayed Price · Currency is DKK 13.08
-0.12 (-0.91%)
Oct 21, 2025, 4:59 PM CET
Bang & Olufsen Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2025 | 13.00 | 13.54 | 12.90 | 13.08 | 13.08 | -0.91% | 268,167 |
| Oct 20, 2025 | 12.58 | 13.26 | 12.44 | 13.20 | 13.20 | 4.76% | 227,788 |
| Oct 17, 2025 | 12.80 | 12.80 | 12.30 | 12.60 | 12.60 | -0.63% | 172,694 |
| Oct 16, 2025 | 12.38 | 12.80 | 12.32 | 12.68 | 12.68 | 5.32% | 312,482 |
| Oct 15, 2025 | 11.40 | 12.28 | 11.40 | 12.04 | 12.04 | 5.43% | 225,179 |
| Oct 14, 2025 | 11.74 | 11.74 | 11.36 | 11.42 | 11.42 | -3.55% | 212,152 |
| Oct 13, 2025 | 11.60 | 12.00 | 11.60 | 11.84 | 11.84 | -1.00% | 187,437 |
| Oct 10, 2025 | 12.70 | 12.70 | 11.70 | 11.96 | 11.96 | -3.86% | 377,600 |
| Oct 9, 2025 | 13.22 | 13.24 | 12.16 | 12.44 | 12.44 | -8.39% | 831,675 |
| Oct 8, 2025 | 13.92 | 13.92 | 13.04 | 13.58 | 13.58 | 0.59% | 119,285 |
| Oct 7, 2025 | 13.30 | 13.68 | 13.30 | 13.50 | 13.50 | 2.12% | 230,328 |
| Oct 6, 2025 | 13.20 | 13.40 | 13.14 | 13.22 | 13.22 | 0.15% | 52,217 |
| Oct 3, 2025 | 12.80 | 13.34 | 12.80 | 13.20 | 13.20 | 1.38% | 55,259 |
| Oct 2, 2025 | 12.82 | 13.22 | 12.82 | 13.02 | 13.02 | 0.62% | 134,911 |
| Oct 1, 2025 | 12.82 | 13.06 | 12.76 | 12.94 | 12.94 | 0.78% | 114,573 |
| Sep 30, 2025 | 13.10 | 13.26 | 12.78 | 12.84 | 12.84 | -3.17% | 102,651 |
| Sep 29, 2025 | 13.20 | 13.52 | 13.16 | 13.26 | 13.26 | -0.45% | 108,183 |
| Sep 26, 2025 | 13.38 | 13.60 | 13.28 | 13.32 | 13.32 | -2.49% | 73,154 |
| Sep 25, 2025 | 13.86 | 14.06 | 13.64 | 13.66 | 13.66 | -1.30% | 75,654 |
| Sep 24, 2025 | 14.20 | 14.36 | 13.84 | 13.84 | 13.84 | -2.67% | 115,036 |
| Sep 23, 2025 | 13.88 | 14.22 | 13.88 | 14.22 | 14.22 | 2.60% | 86,177 |
| Sep 22, 2025 | 13.84 | 14.06 | 13.84 | 13.86 | 13.86 | 0.14% | 41,531 |
| Sep 19, 2025 | 14.10 | 14.20 | 13.84 | 13.84 | 13.84 | -1.42% | 58,725 |
| Sep 18, 2025 | 13.80 | 14.24 | 13.80 | 14.04 | 14.04 | 1.59% | 187,296 |
| Sep 17, 2025 | 13.84 | 14.02 | 13.68 | 13.82 | 13.82 | -0.14% | 48,969 |
| Sep 16, 2025 | 13.76 | 13.94 | 13.74 | 13.84 | 13.84 | -0.29% | 69,213 |
| Sep 15, 2025 | 14.58 | 14.58 | 13.80 | 13.88 | 13.88 | -1.00% | 113,893 |
| Sep 12, 2025 | 14.40 | 14.40 | 14.02 | 14.02 | 14.02 | -3.31% | 97,643 |
| Sep 11, 2025 | 14.22 | 14.50 | 14.08 | 14.50 | 14.50 | 1.97% | 54,748 |
| Sep 10, 2025 | 14.20 | 14.32 | 14.14 | 14.22 | 14.22 | 0.14% | 115,588 |
| Sep 9, 2025 | 14.24 | 14.34 | 13.90 | 14.20 | 14.20 | 0.71% | 96,092 |
| Sep 8, 2025 | 13.94 | 14.30 | 13.92 | 14.10 | 14.10 | -0.28% | 89,153 |
| Sep 5, 2025 | 14.30 | 14.66 | 14.10 | 14.14 | 14.14 | -4.33% | 104,465 |
| Sep 4, 2025 | 14.32 | 14.78 | 14.32 | 14.78 | 14.78 | 0.96% | 67,710 |
| Sep 3, 2025 | 15.00 | 15.06 | 14.44 | 14.64 | 14.64 | -2.66% | 167,519 |
| Sep 2, 2025 | 15.14 | 15.34 | 14.90 | 15.04 | 15.04 | -0.53% | 119,720 |
| Sep 1, 2025 | 15.24 | 15.46 | 15.12 | 15.12 | 15.12 | -1.18% | 106,433 |
| Aug 29, 2025 | 15.50 | 15.56 | 15.24 | 15.30 | 15.30 | -1.29% | 118,451 |
| Aug 28, 2025 | 15.24 | 15.78 | 15.24 | 15.50 | 15.50 | 1.17% | 122,933 |
| Aug 27, 2025 | 15.40 | 15.80 | 15.32 | 15.32 | 15.32 | -1.16% | 142,160 |
| Aug 26, 2025 | 15.12 | 15.50 | 14.96 | 15.50 | 15.50 | 2.65% | 122,847 |
| Aug 25, 2025 | 15.40 | 15.40 | 15.00 | 15.10 | 15.10 | -1.56% | 116,360 |
| Aug 22, 2025 | 15.00 | 15.38 | 14.90 | 15.34 | 15.34 | 1.86% | 119,678 |
| Aug 21, 2025 | 14.42 | 15.26 | 14.42 | 15.06 | 15.06 | 3.58% | 193,225 |
| Aug 20, 2025 | 14.38 | 14.74 | 14.18 | 14.54 | 14.54 | 0.97% | 104,662 |
| Aug 19, 2025 | 14.06 | 14.90 | 13.96 | 14.40 | 14.40 | 3.15% | 228,348 |
| Aug 18, 2025 | 13.32 | 14.34 | 13.20 | 13.96 | 13.96 | 4.96% | 719,778 |
| Aug 15, 2025 | 12.72 | 13.36 | 12.72 | 13.30 | 13.30 | 1.84% | 77,242 |
| Aug 14, 2025 | 12.74 | 13.06 | 12.46 | 13.06 | 13.06 | 3.00% | 126,648 |
| Aug 13, 2025 | 12.70 | 12.78 | 12.46 | 12.68 | 12.68 | -1.09% | 141,111 |