Bang & Olufsen Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 12, 2026	10.50	10.50	10.50	10.50	-	-0.94%	238
Feb 11, 2026	10.60	10.60	10.60	10.60	10.60	-4.33%	1,033
Feb 6, 2026	11.08	11.08	11.08	11.08	11.08	0.36%	792
Feb 5, 2026	11.04	11.04	11.03	11.04	11.04	-2.56%	2,214
Feb 3, 2026	11.33	11.33	11.33	11.33	11.33	-3.82%	1,000
Jan 27, 2026	11.83	11.83	11.64	11.78	11.78	-1.17%	1,284
Jan 26, 2026	11.76	11.92	11.76	11.92	11.92	0.42%	478
Jan 23, 2026	11.94	11.94	11.87	11.87	11.87	-0.75%	698
Jan 22, 2026	11.95	11.96	11.95	11.96	11.96	0.84%	247
Jan 21, 2026	11.92	11.92	11.86	11.86	11.86	-1.66%	639
Jan 19, 2026	12.06	12.06	12.06	12.06	12.06	-1.15%	210
Jan 16, 2026	12.20	12.20	12.20	12.20	12.20	-0.25%	426
Jan 15, 2026	12.22	12.28	12.14	12.23	12.23	0.08%	10,892
Jan 14, 2026	12.08	12.24	12.08	12.22	12.22	-0.81%	3,155
Jan 13, 2026	12.10	12.32	12.10	12.32	12.32	0.90%	977
Jan 12, 2026	12.30	12.30	12.20	12.21	12.21	-2.94%	5,065
Jan 9, 2026	12.47	12.58	12.47	12.58	12.58	1.13%	4,211
Jan 8, 2026	12.56	12.56	12.44	12.44	12.44	3.67%	21,592
Jan 7, 2026	13.26	13.26	12.00	12.00	12.00	-11.11%	28,584
Jan 6, 2026	13.50	13.50	13.50	13.50	13.50	1.05%	392
Jan 5, 2026	13.36	13.36	13.36	13.36	13.36	-1.33%	837
Dec 30, 2025	13.54	13.54	13.54	13.54	13.54	-0.73%	704
Dec 29, 2025	13.62	13.64	13.62	13.64	13.64	1.79%	445
Dec 23, 2025	13.40	13.40	13.40	13.40	13.40	0.75%	317
Dec 22, 2025	13.30	13.30	13.30	13.30	13.30	-2.21%	159
Dec 18, 2025	13.60	13.60	13.60	13.60	13.60	-1.88%	1,620
Dec 16, 2025	13.86	13.86	13.86	13.86	13.86	-3.88%	7
Dec 15, 2025	14.42	14.42	14.42	14.42	14.42	1.62%	10
Dec 11, 2025	14.17	14.19	14.17	14.19	14.19	-1.11%	2,701
Dec 10, 2025	14.35	14.35	14.35	14.35	14.35	-2.65%	15,602
Dec 8, 2025	14.64	14.76	14.64	14.74	14.74	2.08%	1,086
Dec 5, 2025	14.44	14.44	14.44	14.44	14.44	1.26%	19
Dec 4, 2025	14.24	14.32	14.24	14.26	14.26	-0.28%	4,347
Dec 3, 2025	14.30	14.30	14.30	14.30	14.30	3.03%	1,284
Nov 26, 2025	13.88	13.88	13.88	13.88	13.88	-2.66%	543
Nov 25, 2025	14.02	14.26	14.02	14.26	14.26	8.52%	15,700
Nov 21, 2025	13.14	13.14	13.14	13.14	13.14	0.61%	4,500
Nov 20, 2025	13.06	13.06	13.06	13.06	13.06	-4.39%	29
Nov 12, 2025	13.66	13.66	13.66	13.66	13.66	-0.73%	29,991
Nov 10, 2025	13.58	13.76	13.58	13.76	13.76	3.15%	1,879
Nov 7, 2025	13.24	13.34	13.24	13.34	13.34	1.06%	7,044
Nov 6, 2025	12.84	13.20	12.84	13.20	13.20	3.94%	52,072
Nov 5, 2025	12.70	12.70	12.70	12.70	12.70	-0.78%	21,900
Nov 4, 2025	13.24	13.24	12.76	12.80	12.80	-1.84%	1,148
Nov 3, 2025	13.04	13.04	13.04	13.04	13.04	-1.81%	863
Oct 31, 2025	13.28	13.28	13.28	13.28	13.28	-	609
Oct 30, 2025	13.20	13.40	13.20	13.28	13.28	-1.63%	37,015
Oct 29, 2025	13.10	13.50	13.10	13.50	13.50	1.58%	4,243
Oct 28, 2025	13.16	13.29	13.16	13.29	13.29	1.14%	1,123
Oct 27, 2025	13.18	13.18	13.14	13.14	13.14	-1.94%	1,659