Bang & Olufsen Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	11.66	11.80	11.66	11.72	-	0.51%	12,521
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
Dec 5, 2025	14.20	14.76	14.16	14.42	14.42	0.70%	225,317
Dec 4, 2025	14.22	14.32	14.04	14.32	14.32	0.56%	168,601
Dec 3, 2025	14.32	14.32	14.14	14.24	14.24	-	90,086
Dec 2, 2025	14.32	14.32	14.08	14.24	14.24	-0.56%	82,697
Dec 1, 2025	14.22	14.32	14.22	14.32	14.32	0.28%	120,859
Nov 28, 2025	14.18	14.32	14.00	14.28	14.28	-0.28%	406,685
Nov 27, 2025	13.46	14.32	13.46	14.32	14.32	4.37%	96,688
Nov 26, 2025	14.18	14.18	13.70	13.72	13.72	-2.83%	120,360
Nov 25, 2025	13.80	14.32	13.76	14.12	14.12	4.28%	244,009
Nov 24, 2025	13.30	13.54	13.04	13.54	13.54	1.80%	113,937
Nov 21, 2025	13.30	13.30	12.92	13.30	13.30	1.53%	81,494
Nov 20, 2025	13.40	13.40	13.02	13.10	13.10	-0.15%	88,002
Nov 19, 2025	13.02	13.30	12.86	13.12	13.12	0.46%	87,618
Nov 18, 2025	13.56	13.56	13.06	13.06	13.06	-3.83%	90,363
Nov 17, 2025	13.68	13.74	13.46	13.58	13.58	-0.88%	71,606