Bang & Olufsen A/S (CPH:BO)
Denmark · Delayed Price · Currency is DKK 10.48
+0.04 (0.38%)
Oct 26, 2026, 4:59 PM CET
Bang & Olufsen Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 26, 2026 | 10.40 | 10.68 | 10.40 | 10.48 | 10.48 | 0.38% | 72,237 |
| Oct 23, 2026 | 10.34 | 10.52 | 10.30 | 10.44 | 10.44 | -0.19% | 131,988 |
| Oct 22, 2026 | 10.14 | 10.60 | 10.14 | 10.46 | 10.46 | 0.58% | 147,140 |
| Oct 21, 2026 | 10.00 | 10.60 | 10.00 | 10.40 | 10.40 | 4.00% | 234,585 |
| Oct 20, 2026 | 10.02 | 10.12 | 9.92 | 10.00 | 10.00 | -0.99% | 757,999 |
| Oct 19, 2026 | 10.08 | 10.20 | 10.00 | 10.10 | 10.10 | -0.20% | 134,289 |
| Oct 16, 2026 | 10.10 | 10.24 | 10.02 | 10.12 | 10.12 | 0.20% | 119,087 |
| Oct 15, 2026 | 10.10 | 10.28 | 9.99 | 10.10 | 10.10 | -0.79% | 144,015 |
| Oct 14, 2026 | 9.90 | 10.20 | 9.90 | 10.18 | 10.18 | 2.62% | 225,324 |
| Oct 13, 2026 | 10.00 | 10.08 | 9.77 | 9.92 | 9.92 | -0.80% | 298,920 |
| Oct 12, 2026 | 9.88 | 10.26 | 9.88 | 10.00 | 10.00 | -1.96% | 147,005 |
| Oct 9, 2026 | 10.24 | 10.24 | 10.02 | 10.20 | 10.20 | - | 141,118 |
| Oct 8, 2026 | 10.28 | 10.32 | 10.12 | 10.20 | 10.20 | -0.78% | 131,276 |
| Oct 7, 2026 | 10.24 | 10.48 | 10.24 | 10.28 | 10.28 | 0.39% | 107,814 |
| Oct 6, 2026 | 10.36 | 10.50 | 10.24 | 10.24 | 10.24 | -0.58% | 153,480 |
| Oct 5, 2026 | 10.50 | 10.50 | 10.02 | 10.30 | 10.30 | -0.19% | 141,342 |
| Oct 2, 2026 | 9.82 | 10.46 | 9.82 | 10.32 | 10.32 | 4.45% | 1,378,368 |
| Oct 1, 2026 | 9.94 | 10.06 | 9.68 | 9.88 | 9.88 | -1.00% | 162,653 |
| Sep 30, 2026 | 10.22 | 10.60 | 9.90 | 9.98 | 9.98 | -5.13% | 206,412 |
| Sep 29, 2026 | 10.24 | 10.82 | 10.24 | 10.52 | 10.52 | 1.15% | 111,468 |
| Sep 28, 2026 | 9.88 | 10.42 | 9.88 | 10.40 | 10.40 | 2.56% | 88,858 |
| Sep 25, 2026 | 10.14 | 10.42 | 10.14 | 10.14 | 10.14 | - | 98,649 |
| Sep 24, 2026 | 10.18 | 10.40 | 10.12 | 10.14 | 10.14 | 0.40% | 154,474 |
| Sep 23, 2026 | 10.12 | 10.40 | 10.10 | 10.10 | 10.10 | 1.00% | 137,870 |
| Sep 22, 2026 | 9.71 | 10.00 | 9.71 | 10.00 | 10.00 | 0.50% | 29,042 |
| Sep 21, 2026 | 9.99 | 10.10 | 9.91 | 9.95 | 9.95 | -0.50% | 82,058 |
| Sep 18, 2026 | 10.06 | 10.24 | 10.00 | 10.00 | 10.00 | -0.60% | 37,491 |
| Sep 17, 2026 | 9.97 | 10.08 | 9.81 | 10.06 | 10.06 | 0.90% | 57,905 |
| Sep 16, 2026 | 9.71 | 10.12 | 9.54 | 9.97 | 9.97 | 2.78% | 117,860 |
| Sep 15, 2026 | 9.79 | 9.79 | 9.70 | 9.70 | 9.70 | -0.82% | 33,656 |
| Sep 14, 2026 | 9.80 | 9.83 | 9.55 | 9.78 | 9.78 | -0.20% | 67,457 |
| Sep 11, 2026 | 10.00 | 10.00 | 9.70 | 9.80 | 9.80 | - | 72,544 |
| Sep 10, 2026 | 9.80 | 9.90 | 9.69 | 9.80 | 9.80 | -0.31% | 115,722 |
| Sep 9, 2026 | 10.02 | 10.16 | 9.70 | 9.83 | 9.83 | -1.70% | 159,668 |
| Sep 8, 2026 | 9.96 | 10.10 | 9.96 | 10.00 | 10.00 | 0.40% | 42,264 |
| Sep 7, 2026 | 10.20 | 10.20 | 9.91 | 9.96 | 9.96 | -2.35% | 35,325 |
| Sep 4, 2026 | 10.12 | 10.30 | 10.00 | 10.20 | 10.20 | 0.99% | 79,069 |
| Sep 3, 2026 | 10.08 | 10.20 | 10.02 | 10.10 | 10.10 | -0.79% | 40,541 |
| Sep 2, 2026 | 10.20 | 10.44 | 10.02 | 10.18 | 10.18 | -1.55% | 70,097 |
| Sep 1, 2026 | 10.94 | 10.94 | 10.26 | 10.34 | 10.34 | -3.36% | 88,984 |
| Aug 31, 2026 | 11.42 | 11.42 | 10.70 | 10.70 | 10.70 | -4.46% | 58,203 |
| Aug 28, 2026 | 11.12 | 11.26 | 10.92 | 11.20 | 11.20 | 2.56% | 102,637 |
| Aug 27, 2026 | 11.48 | 11.48 | 10.86 | 10.92 | 10.92 | -3.87% | 610,956 |
| Aug 26, 2026 | 11.34 | 11.76 | 11.30 | 11.36 | 11.36 | 0.53% | 171,944 |
| Aug 25, 2026 | 11.02 | 11.36 | 10.60 | 11.30 | 11.30 | 6.00% | 220,148 |
| Aug 24, 2026 | 10.60 | 11.20 | 10.34 | 10.66 | 10.66 | 0.57% | 118,872 |
| Aug 21, 2026 | 10.72 | 10.76 | 10.50 | 10.60 | 10.60 | -0.38% | 57,456 |
| Aug 20, 2026 | 10.90 | 10.90 | 10.62 | 10.64 | 10.64 | -2.39% | 56,439 |
| Aug 19, 2026 | 10.50 | 10.98 | 10.30 | 10.90 | 10.90 | 6.65% | 67,701 |
| Aug 18, 2026 | 10.82 | 10.82 | 10.22 | 10.22 | 10.22 | -5.37% | 88,173 |