Bang & Olufsen A/S (FRA:BUOB)
Germany · Delayed Price · Currency is EUR 1.326
+0.002 (0.15%)
Last updated: Feb 23, 2026, 8:11 AM CET
Bang & Olufsen Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jan 16, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | -1.13% | - |
| Jan 15, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -0.12% | - |
| Jan 14, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | 0.88% | - |
| Jan 13, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | -1.00% | - |
| Jan 12, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -4.64% | - |
| Jan 9, 2026 | 1.62 | 1.68 | 1.62 | 1.68 | 1.68 | -0.12% | 20 |
| Jan 8, 2026 | 1.56 | 1.68 | 1.56 | 1.68 | 1.68 | 0.84% | 20 |
| Jan 7, 2026 | 1.79 | 1.79 | 1.67 | 1.67 | 1.67 | -4.57% | 250 |
| Jan 6, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | -0.23% | - |
| Jan 5, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | -3.09% | 600 |
| Jan 2, 2026 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | 1.80% | - |
| Dec 30, 2025 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | 2.07% | - |
| Dec 29, 2025 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | -0.46% | - |
| Dec 23, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | 1.27% | - |
| Dec 22, 2025 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | -2.37% | - |
| 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% | - |