Bang & Olufsen A/S (CPH:BO)
Denmark · Delayed Price · Currency is DKK 9.10
-0.27 (-2.88%)
Jun 2, 2026, 4:59 PM CET
Bang & Olufsen Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 9.37 | 9.45 | 9.23 | 9.23 | - | -1.49% | 22,772 |
| Jun 1, 2026 | 9.76 | 9.99 | 9.25 | 9.37 | 9.37 | -4.00% | 79,629 |
| May 29, 2026 | 9.30 | 9.76 | 9.26 | 9.76 | 9.76 | 5.06% | 187,068 |
| May 28, 2026 | 9.31 | 9.31 | 9.23 | 9.29 | 9.29 | 0.65% | 51,696 |
| May 27, 2026 | 9.09 | 9.32 | 9.09 | 9.23 | 9.23 | 0.22% | 14,873 |
| May 26, 2026 | 9.20 | 9.34 | 9.08 | 9.21 | 9.21 | -1.39% | 153,852 |
| May 22, 2026 | 9.24 | 9.40 | 9.16 | 9.34 | 9.34 | 1.08% | 37,176 |
| May 21, 2026 | 9.09 | 9.40 | 9.09 | 9.24 | 9.24 | 1.65% | 104,195 |
| May 20, 2026 | 9.09 | 9.26 | 9.08 | 9.09 | 9.09 | -0.22% | 35,437 |
| May 19, 2026 | 8.98 | 9.35 | 8.98 | 9.11 | 9.11 | -2.57% | 73,851 |
| May 18, 2026 | 8.85 | 9.39 | 8.80 | 9.35 | 9.35 | 6.01% | 155,283 |
| May 13, 2026 | 8.85 | 8.85 | 8.76 | 8.82 | 8.82 | -0.68% | 21,735 |
| May 12, 2026 | 9.02 | 9.04 | 8.76 | 8.88 | 8.88 | -1.55% | 84,250 |
| May 11, 2026 | 9.00 | 9.10 | 8.89 | 9.02 | 9.02 | 0.22% | 19,015 |
| May 8, 2026 | 9.05 | 9.12 | 8.76 | 9.00 | 9.00 | 0.45% | 116,448 |
| May 7, 2026 | 9.00 | 9.04 | 8.87 | 8.96 | 8.96 | -0.44% | 50,092 |
| May 6, 2026 | 8.80 | 9.05 | 8.77 | 9.00 | 9.00 | 1.93% | 85,554 |
| May 5, 2026 | 9.00 | 9.00 | 8.80 | 8.83 | 8.83 | -0.34% | 49,723 |
| May 4, 2026 | 8.83 | 9.00 | 8.82 | 8.86 | 8.86 | 0.45% | 91,020 |
| May 1, 2026 | 8.82 | 8.82 | 8.71 | 8.82 | 8.82 | 1.61% | 32,663 |
| Apr 30, 2026 | 8.60 | 8.74 | 8.51 | 8.68 | 8.68 | 0.58% | 80,610 |
| Apr 29, 2026 | 8.63 | 8.76 | 8.63 | 8.63 | 8.63 | - | 27,910 |
| Apr 28, 2026 | 8.59 | 8.68 | 8.40 | 8.63 | 8.63 | 1.53% | 76,077 |
| Apr 27, 2026 | 8.77 | 8.79 | 8.25 | 8.50 | 8.50 | -3.30% | 200,677 |
| Apr 24, 2026 | 8.94 | 8.94 | 8.56 | 8.79 | 8.79 | -1.46% | 69,840 |
| Apr 23, 2026 | 9.01 | 9.03 | 8.84 | 8.92 | 8.92 | -1.44% | 117,736 |
| 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% | 22,288 |
| 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% | 45,375 |
| 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 |