Bang & Olufsen Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	10.30	10.30	10.22	10.26	-	0.39%	7,892
Feb 19, 2026	10.10	10.34	10.10	10.22	10.22	-1.16%	55,439
Feb 18, 2026	10.40	10.46	10.20	10.34	10.34	-0.39%	125,398
Feb 17, 2026	10.36	10.42	10.20	10.38	10.38	0.19%	176,007
Feb 16, 2026	10.38	10.54	10.36	10.36	10.36	0.19%	62,288
Feb 13, 2026	10.60	10.76	10.32	10.34	10.34	-1.52%	207,640
Feb 12, 2026	10.54	10.60	10.50	10.50	10.50	-0.38%	67,620
Feb 11, 2026	10.56	10.60	10.38	10.54	10.54	-	339,410
Feb 10, 2026	10.94	10.94	10.40	10.54	10.54	-3.48%	235,253
Feb 9, 2026	11.16	11.20	10.88	10.92	10.92	-1.80%	222,176
Feb 6, 2026	11.08	11.16	10.82	11.12	11.12	0.72%	143,055
Feb 5, 2026	11.18	11.28	11.02	11.04	11.04	-1.95%	178,852
Feb 4, 2026	11.12	11.30	11.02	11.26	11.26	1.08%	123,316
Feb 3, 2026	11.60	11.66	11.14	11.14	11.14	-3.47%	138,202
Feb 2, 2026	11.68	11.72	11.44	11.54	11.54	-1.03%	311,997
Jan 30, 2026	11.66	11.80	11.66	11.66	11.66	-	44,277
Jan 29, 2026	11.80	11.84	11.66	11.66	11.66	-1.52%	163,238
Jan 28, 2026	11.70	11.84	11.70	11.84	11.84	0.68%	32,200
Jan 27, 2026	11.90	11.92	11.60	11.76	11.76	-0.84%	217,239
Jan 26, 2026	11.78	11.96	11.76	11.86	11.86	-0.34%	112,165
Jan 23, 2026	11.94	11.96	11.80	11.90	11.90	-0.34%	68,925
Jan 22, 2026	12.08	12.10	11.88	11.94	11.94	0.67%	40,559
Jan 21, 2026	11.80	11.96	11.72	11.86	11.86	-0.17%	119,516
Jan 20, 2026	11.86	12.00	11.74	11.88	11.88	0.34%	177,054
Jan 19, 2026	12.08	12.08	11.72	11.84	11.84	-2.15%	158,218
Jan 16, 2026	12.16	12.28	12.10	12.10	12.10	-0.49%	93,538
Jan 15, 2026	12.22	12.36	12.04	12.16	12.16	-0.65%	90,205
Jan 14, 2026	12.28	12.34	12.00	12.24	12.24	-1.13%	312,943
Jan 13, 2026	12.18	12.48	12.10	12.38	12.38	1.64%	166,344
Jan 12, 2026	12.10	12.36	12.10	12.18	12.18	-1.14%	141,600
Jan 9, 2026	12.52	12.60	12.32	12.32	12.32	-1.60%	256,775
Jan 8, 2026	12.04	12.70	12.00	12.52	12.52	3.81%	672,767
Jan 7, 2026	13.66	13.72	11.88	12.06	12.06	-12.48%	980,777
Jan 6, 2026	13.46	13.78	13.32	13.78	13.78	2.53%	98,069
Jan 5, 2026	13.32	13.50	13.20	13.44	13.44	0.15%	108,844
Jan 2, 2026	13.64	13.88	13.30	13.42	13.42	-1.32%	116,968
Dec 30, 2025	13.52	13.86	13.50	13.60	13.60	-	114,028
Dec 29, 2025	13.38	13.82	13.24	13.60	13.60	1.49%	222,971
Dec 23, 2025	13.46	13.46	13.28	13.40	13.40	-0.45%	105,899
Dec 22, 2025	13.26	13.48	13.20	13.46	13.46	0.75%	35,805
Dec 19, 2025	13.68	13.68	13.14	13.36	13.36	-2.48%	125,660
Dec 18, 2025	13.56	13.70	13.44	13.70	13.70	1.03%	68,701
Dec 17, 2025	13.40	13.70	13.38	13.56	13.56	0.44%	66,581
Dec 16, 2025	14.20	14.24	13.44	13.50	13.50	-4.93%	153,505
Dec 15, 2025	14.58	14.58	14.18	14.20	14.20	-2.61%	54,692
Dec 12, 2025	14.56	14.74	14.44	14.58	14.58	0.14%	92,425
Dec 11, 2025	14.14	14.60	14.06	14.56	14.56	3.26%	143,905
Dec 10, 2025	14.22	14.46	14.10	14.10	14.10	-1.95%	151,756
Dec 9, 2025	14.74	14.74	14.32	14.38	14.38	-2.44%	87,713
Dec 8, 2025	14.40	14.88	14.16	14.74	14.74	2.22%	128,275