Bang & Olufsen A/S (FRA:BUOB)
Germany · Delayed Price · Currency is EUR 1.872
-0.056 (-2.90%)
Last updated: Dec 1, 2025, 8:12 AM CET
Bang & Olufsen Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 1.87 | 1.87 | 1.87 | 1.87 | - | -2.90% | - |
| Nov 28, 2025 | 1.89 | 1.93 | 1.89 | 1.93 | 1.93 | 5.82% | 170 |
| Nov 27, 2025 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | -3.29% | - |
| Nov 26, 2025 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | 5.61% | - |
| Nov 25, 2025 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | 1.13% | - |
| Nov 24, 2025 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | 5.63% | - |
| Nov 21, 2025 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | -5.01% | - |
| Nov 20, 2025 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | 1.50% | - |
| Nov 19, 2025 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | -1.37% | - |
| Nov 18, 2025 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | -3.30% | - |
| Nov 17, 2025 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | 0.22% | - |
| Nov 14, 2025 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | -0.88% | - |
| Nov 13, 2025 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | 2.24% | - |
| Nov 12, 2025 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | -0.45% | - |
| Nov 11, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | -0.88% | - |
| Nov 10, 2025 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | 2.37% | - |
| Nov 7, 2025 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | 3.75% | - |
| Nov 6, 2025 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | -3.07% | - |
| Nov 5, 2025 | 1.68 | 1.76 | 1.68 | 1.76 | 1.76 | 2.33% | 1,000 |
| Nov 4, 2025 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | -1.71% | - |
| Nov 3, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | -0.68% | - |
| Oct 31, 2025 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | 0.57% | - |
| Oct 30, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | -0.11% | - |
| Oct 29, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | 0.11% | - |
| Oct 28, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | -2.01% | - |
| Oct 27, 2025 | 1.78 | 1.79 | 1.78 | 1.79 | 1.79 | -0.11% | 2 |
| Oct 24, 2025 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | 2.40% | - |
| Oct 23, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | 1.39% | - |
| Oct 22, 2025 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | -1.60% | - |
| Oct 21, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | -1.57% | - |
| Oct 20, 2025 | 1.68 | 1.78 | 1.68 | 1.78 | 1.78 | 7.49% | 1,887 |
| Oct 17, 2025 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | 3.76% | - |
| Oct 16, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | 4.31% | - |
| Oct 15, 2025 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | -1.92% | - |
| Oct 14, 2025 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | -0.51% | - |
| Oct 13, 2025 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | -5.31% | - |
| Oct 10, 2025 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | -7.38% | - |
| Oct 9, 2025 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | 0.22% | - |
| Oct 8, 2025 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | 1.71% | - |
| Oct 7, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | 0.34% | - |
| Oct 6, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | 1.39% | - |
| Oct 3, 2025 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | -1.60% | - |
| Oct 2, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | 3.06% | - |
| Oct 1, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | -1.85% | - |
| Sep 30, 2025 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | -2.26% | - |
| Sep 29, 2025 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | -2.21% | - |
| Sep 26, 2025 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | -1.41% | - |
| Sep 25, 2025 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | -2.03% | - |
| Sep 24, 2025 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | 1.74% | - |
| Sep 23, 2025 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | -0.22% | - |