Bang & Olufsen A/S (FRA:BUOB)
Germany · Delayed Price · Currency is EUR 1.770
+0.016 (0.91%)
At close: Dec 19, 2025
Bang & Olufsen Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | 0.91% | - |
| Dec 18, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | -1.90% | - |
| Dec 17, 2025 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | -4.69% | - |
| Dec 16, 2025 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | -1.37% | - |
| Dec 15, 2025 | 1.94 | 1.94 | 1.90 | 1.90 | 1.90 | -0.11% | 300 |
| Dec 12, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | 2.15% | - |
| Dec 11, 2025 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | -1.89% | - |
| Dec 10, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | -2.66% | - |
| Dec 9, 2025 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | 2.63% | - |
| Dec 8, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | 0.32% | - |
| Dec 5, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | 0.32% | - |
| Dec 4, 2025 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | 0.43% | - |
| Dec 3, 2025 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | -0.63% | - |
| Dec 2, 2025 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | 1.18% | - |
| Dec 1, 2025 | 1.87 | 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% | - |