Bang & Olufsen A/S (CPH:BO)
Denmark · Delayed Price · Currency is DKK 9.05
+0.28 (3.19%)
Apr 22, 2026, 4:59 PM CET
Bang & Olufsen Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 22, 2026 | 8.84 | 9.10 | 8.71 | 9.05 | 9.05 | 3.19% | 78,300 |
| Apr 21, 2026 | 8.81 | 8.96 | 8.76 | 8.77 | 8.77 | -0.45% | 47,880 |
| Apr 20, 2026 | 8.94 | 8.99 | 8.75 | 8.81 | 8.81 | -0.23% | 21,106 |
| Apr 17, 2026 | 8.89 | 9.11 | 8.80 | 8.83 | 8.83 | -1.34% | 122,186 |
| Apr 16, 2026 | 9.16 | 9.17 | 8.85 | 8.95 | 8.95 | -2.29% | 126,983 |
| Apr 15, 2026 | 9.28 | 9.28 | 9.05 | 9.16 | 9.16 | -0.33% | 72,854 |
| Apr 14, 2026 | 9.00 | 9.34 | 9.00 | 9.19 | 9.19 | 2.57% | 84,343 |
| Apr 13, 2026 | 9.01 | 9.01 | 8.82 | 8.96 | 8.96 | -0.33% | 63,726 |
| Apr 10, 2026 | 8.92 | 9.13 | 8.81 | 8.99 | 8.99 | 0.90% | 50,198 |
| Apr 9, 2026 | 9.15 | 9.15 | 8.77 | 8.91 | 8.91 | -2.73% | 44,714 |
| Apr 8, 2026 | 9.13 | 9.29 | 9.01 | 9.16 | 9.16 | 3.62% | 45,202 |
| Apr 7, 2026 | 8.96 | 9.15 | 8.81 | 8.84 | 8.84 | -1.78% | 59,815 |
| Apr 1, 2026 | 8.60 | 9.00 | 8.60 | 9.00 | 9.00 | 3.81% | 77,622 |
| Mar 31, 2026 | 8.61 | 8.80 | 8.61 | 8.67 | 8.67 | 0.58% | 35,258 |
| Mar 30, 2026 | 8.80 | 8.80 | 8.50 | 8.62 | 8.62 | -2.05% | 50,793 |
| Mar 27, 2026 | 8.91 | 8.92 | 8.65 | 8.80 | 8.80 | -1.23% | 96,688 |
| Mar 26, 2026 | 8.53 | 9.25 | 8.50 | 8.91 | 8.91 | 4.45% | 126,328 |
| Mar 25, 2026 | 8.80 | 8.83 | 8.51 | 8.53 | 8.53 | -1.73% | 84,276 |
| Mar 24, 2026 | 9.00 | 9.15 | 8.40 | 8.68 | 8.68 | -8.63% | 277,636 |
| Mar 23, 2026 | 9.18 | 9.76 | 9.18 | 9.50 | 9.50 | -0.21% | 45,998 |
| Mar 20, 2026 | 9.40 | 9.52 | 9.15 | 9.52 | 9.52 | 1.28% | 77,417 |
| Mar 19, 2026 | 9.60 | 9.61 | 9.23 | 9.40 | 9.40 | -2.69% | 110,391 |
| Mar 18, 2026 | 10.00 | 10.00 | 9.61 | 9.66 | 9.66 | -0.92% | 45,742 |
| Mar 17, 2026 | 10.04 | 10.04 | 9.70 | 9.75 | 9.75 | -2.69% | 68,888 |
| Mar 16, 2026 | 9.62 | 10.22 | 9.62 | 10.02 | 10.02 | 1.42% | 27,063 |
| Mar 13, 2026 | 9.90 | 10.08 | 9.74 | 9.88 | 9.88 | -0.80% | 61,828 |
| Mar 12, 2026 | 9.69 | 10.08 | 9.66 | 9.96 | 9.96 | 2.68% | 81,206 |
| Mar 11, 2026 | 9.85 | 9.85 | 9.60 | 9.70 | 9.70 | -0.10% | 24,178 |
| Mar 10, 2026 | 9.73 | 9.85 | 9.62 | 9.71 | 9.71 | -0.21% | 34,389 |
| Mar 9, 2026 | 9.45 | 9.79 | 9.45 | 9.73 | 9.73 | 0.31% | 37,728 |
| Mar 6, 2026 | 9.45 | 9.82 | 9.45 | 9.70 | 9.70 | -0.31% | 46,659 |
| Mar 5, 2026 | 9.56 | 9.85 | 9.45 | 9.73 | 9.73 | 1.78% | 101,040 |
| Mar 4, 2026 | 9.76 | 9.76 | 9.51 | 9.56 | 9.56 | -1.24% | 127,388 |
| Mar 3, 2026 | 10.04 | 10.06 | 9.65 | 9.68 | 9.68 | -3.20% | 303,638 |
| Mar 2, 2026 | 10.10 | 10.22 | 10.00 | 10.00 | 10.00 | -0.79% | 143,627 |
| Feb 27, 2026 | 10.06 | 10.18 | 10.06 | 10.08 | 10.08 | -0.98% | 42,648 |
| Feb 26, 2026 | 10.16 | 10.22 | 10.08 | 10.18 | 10.18 | - | 47,192 |
| Feb 25, 2026 | 10.14 | 10.22 | 10.06 | 10.18 | 10.18 | 1.19% | 89,677 |
| Feb 24, 2026 | 10.20 | 10.20 | 10.00 | 10.06 | 10.06 | -1.37% | 467,886 |
| Feb 23, 2026 | 10.34 | 10.34 | 10.20 | 10.20 | 10.20 | -1.54% | 68,857 |
| Feb 20, 2026 | 10.30 | 10.38 | 10.20 | 10.36 | 10.36 | 1.37% | 114,172 |
| Feb 19, 2026 | 10.10 | 10.34 | 10.10 | 10.22 | 10.22 | -1.16% | 56,206 |
| 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 |