Bang & Olufsen A/S (CPH:BO)
Denmark · Delayed Price · Currency is DKK 11.36
+0.06 (0.53%)
Aug 26, 2026, 4:59 PM CET
Bang & Olufsen Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 211,374 |
| 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% | 54,930 |
| Aug 20, 2026 | 10.90 | 10.90 | 10.62 | 10.64 | 10.64 | -2.39% | 45,241 |
| 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% | 86,882 |
| Aug 17, 2026 | 10.80 | 10.98 | 10.80 | 10.80 | 10.80 | -2.00% | 39,244 |
| Aug 14, 2026 | 10.14 | 11.10 | 10.14 | 11.02 | 11.02 | 4.36% | 112,595 |
| Aug 13, 2026 | 10.62 | 10.84 | 10.44 | 10.56 | 10.56 | -0.38% | 94,537 |
| Aug 12, 2026 | 9.87 | 10.66 | 9.87 | 10.60 | 10.60 | 7.07% | 147,164 |
| Aug 11, 2026 | 9.84 | 9.91 | 9.80 | 9.90 | 9.90 | 0.30% | 22,459 |
| Aug 10, 2026 | 9.90 | 9.91 | 9.80 | 9.87 | 9.87 | -0.40% | 15,932 |
| Aug 7, 2026 | 9.97 | 10.10 | 9.80 | 9.91 | 9.91 | -0.30% | 58,383 |
| Aug 6, 2026 | 9.98 | 10.00 | 9.94 | 9.94 | 9.94 | -0.60% | 26,162 |
| Aug 5, 2026 | 9.36 | 10.00 | 9.36 | 10.00 | 10.00 | 5.82% | 83,250 |
| Aug 4, 2026 | 9.36 | 9.50 | 9.36 | 9.45 | 9.45 | 0.75% | 49,419 |
| Aug 3, 2026 | 9.35 | 9.38 | 9.28 | 9.38 | 9.38 | 0.75% | 42,763 |
| Jul 31, 2026 | 9.08 | 9.38 | 9.08 | 9.31 | 9.31 | 0.76% | 22,070 |
| Jul 30, 2026 | 9.26 | 9.35 | 9.16 | 9.24 | 9.24 | -0.11% | 20,085 |
| Jul 29, 2026 | 9.37 | 9.38 | 9.21 | 9.25 | 9.25 | -1.18% | 13,447 |
| Jul 28, 2026 | 9.15 | 9.40 | 9.15 | 9.36 | 9.36 | 2.30% | 48,550 |
| Jul 27, 2026 | 9.30 | 9.40 | 9.15 | 9.15 | 9.15 | -1.61% | 16,332 |
| Jul 24, 2026 | 9.01 | 9.30 | 9.01 | 9.30 | 9.30 | 1.09% | 17,119 |
| Jul 23, 2026 | 9.03 | 9.22 | 9.00 | 9.20 | 9.20 | 1.88% | 30,634 |
| Jul 22, 2026 | 9.00 | 9.20 | 9.00 | 9.03 | 9.03 | -0.22% | 51,132 |
| Jul 21, 2026 | 9.12 | 9.16 | 9.00 | 9.05 | 9.05 | - | 12,057 |
| Jul 20, 2026 | 9.15 | 9.27 | 9.00 | 9.05 | 9.05 | -0.98% | 21,498 |
| Jul 17, 2026 | 9.00 | 9.19 | 9.00 | 9.14 | 9.14 | 0.77% | 51,357 |
| Jul 16, 2026 | 8.91 | 9.19 | 8.89 | 9.07 | 9.07 | 0.55% | 70,377 |
| Jul 15, 2026 | 8.95 | 9.08 | 8.88 | 9.02 | 9.02 | 0.78% | 46,100 |
| Jul 14, 2026 | 8.85 | 8.95 | 8.82 | 8.95 | 8.95 | 1.13% | 51,298 |
| Jul 13, 2026 | 8.88 | 8.98 | 8.82 | 8.85 | 8.85 | -0.34% | 28,332 |
| Jul 10, 2026 | 9.06 | 9.10 | 8.88 | 8.88 | 8.88 | -1.99% | 59,699 |
| Jul 9, 2026 | 9.29 | 9.34 | 9.04 | 9.06 | 9.06 | -2.48% | 11,257 |
| Jul 8, 2026 | 9.34 | 9.34 | 9.16 | 9.29 | 9.29 | 0.32% | 63,669 |
| Jul 7, 2026 | 9.23 | 9.49 | 9.23 | 9.26 | 9.26 | -1.38% | 85,412 |
| Jul 6, 2026 | 9.23 | 9.44 | 9.22 | 9.39 | 9.39 | 0.64% | 68,327 |
| Jul 3, 2026 | 9.00 | 9.35 | 9.00 | 9.33 | 9.33 | 1.19% | 108,254 |
| Jul 2, 2026 | 9.22 | 9.49 | 9.10 | 9.22 | 9.22 | - | 117,256 |
| Jul 1, 2026 | 9.06 | 9.51 | 9.06 | 9.22 | 9.22 | 1.77% | 104,892 |
| Jun 30, 2026 | 8.99 | 9.08 | 8.98 | 9.06 | 9.06 | 0.78% | 10,181 |
| Jun 29, 2026 | 9.00 | 9.04 | 8.95 | 8.99 | 8.99 | - | 37,459 |
| Jun 26, 2026 | 8.99 | 9.09 | 8.92 | 8.99 | 8.99 | 0.78% | 108,101 |
| Jun 25, 2026 | 8.81 | 8.99 | 8.81 | 8.92 | 8.92 | -0.45% | 13,489 |
| Jun 24, 2026 | 8.60 | 8.99 | 8.60 | 8.96 | 8.96 | 0.22% | 22,482 |
| Jun 23, 2026 | 8.95 | 8.99 | 8.79 | 8.94 | 8.94 | -0.22% | 42,576 |
| Jun 22, 2026 | 8.93 | 9.01 | 8.60 | 8.96 | 8.96 | 0.22% | 37,217 |
| Jun 19, 2026 | 8.75 | 8.95 | 8.75 | 8.94 | 8.94 | 3.11% | 56,461 |
| Jun 18, 2026 | 8.75 | 9.03 | 8.63 | 8.67 | 8.67 | -0.46% | 90,928 |