Bang & Olufsen A/S (FRA:BUOB)
Germany · Delayed Price · Currency is EUR 1.148
+0.056 (5.13%)
At close: Mar 27, 2026
FRA:BUOB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | 5.13% | - |
| Mar 26, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | -2.67% | - |
| Mar 25, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | -5.87% | - |
| Mar 24, 2026 | 1.16 | 1.19 | 1.16 | 1.19 | 1.19 | -0.17% | 2,000 |
| Mar 23, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | -0.83% | - |
| Mar 20, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -3.06% | - |
| Mar 19, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | -2.05% | - |
| Mar 18, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | -1.09% | - |
| Mar 17, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | -0.62% | - |
| Mar 16, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | - | - |
| Mar 13, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | 4.20% | - |
| Mar 12, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | -5.64% | - |
| Mar 11, 2026 | 1.24 | 1.31 | 1.24 | 1.31 | 1.31 | 3.80% | 20 |
| Mar 10, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | 3.61% | - |
| Mar 9, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | -2.40% | - |
| Mar 6, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | -2.65% | - |
| Mar 5, 2026 | 1.23 | 1.28 | 1.23 | 1.28 | 1.28 | -1.68% | 22 |
| Mar 4, 2026 | 1.25 | 1.31 | 1.25 | 1.31 | 1.31 | 1.71% | 20 |
| Mar 3, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | 0.63% | - |
| Mar 2, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | -2.45% | - |
| Feb 27, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | - | - |
| Feb 26, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | 0.62% | - |
| Feb 25, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | -1.52% | - |
| Feb 24, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | -0.45% | - |
| Feb 23, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | 0.15% | - |
| Feb 20, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | -7.15% | - |
| Feb 19, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | 6.42% | 170 |
| Feb 18, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | 0.45% | - |
| Feb 17, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | 0.15% | - |
| Feb 16, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | -1.33% | - |
| Feb 13, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | -1.17% | - |
| Feb 12, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | 1.04% | - |
| Feb 11, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | -4.52% | - |
| Feb 10, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | -1.39% | - |
| Feb 9, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | 0.28% | - |
| Feb 6, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | -1.24% | - |
| Feb 5, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | 0.42% | - |
| Feb 4, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | -3.60% | - |
| Feb 3, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | 1.35% | - |
| Feb 2, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | -2.64% | - |
| Jan 30, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | -0.91% | - |
| Jan 29, 2026 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | 1.32% | - |
| Jan 28, 2026 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | -1.69% | - |
| Jan 27, 2026 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | -0.26% | - |
| Jan 26, 2026 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | -0.64% | - |
| Jan 23, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | 0.13% | - |
| Jan 22, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | 0.52% | - |
| Jan 21, 2026 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | 0.26% | - |
| Jan 20, 2026 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | -1.03% | - |
| Jan 19, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | -1.77% | - |