Bang & Olufsen A/S (FRA:BUOB)
Germany · Delayed Price · Currency is EUR 1.184
+0.032 (2.78%)
Last updated: Apr 24, 2026, 12:30 PM CET
FRA:BUOB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 1.14 | 1.18 | 1.14 | 1.18 | 1.18 | 2.78% | 400 |
| Apr 23, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | 2.13% | - |
| Apr 22, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | -0.18% | - |
| Apr 21, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | 1.44% | - |
| Apr 20, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | -3.47% | - |
| Apr 17, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | -2.70% | - |
| Apr 16, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | -7.78% | - |
| Apr 15, 2026 | 1.17 | 1.29 | 1.17 | 1.29 | 1.29 | 2.88% | 11 |
| Apr 14, 2026 | 1.18 | 1.25 | 1.18 | 1.25 | 1.25 | 3.82% | 804 |
| Apr 13, 2026 | 1.14 | 1.20 | 1.14 | 1.20 | 1.20 | -2.59% | 20 |
| Apr 10, 2026 | 1.15 | 1.24 | 1.15 | 1.24 | 1.24 | 5.28% | 10 |
| Apr 9, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | -1.01% | - |
| Apr 8, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | -0.17% | - |
| Apr 7, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | 4.95% | - |
| Apr 2, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | 0.53% | - |
| Apr 1, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | 1.44% | - |
| Mar 31, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | 3.54% | - |
| Mar 30, 2026 | 1.12 | 1.12 | 1.07 | 1.07 | 1.07 | -6.62% | 800 |
| 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% | - |