Bang & Olufsen A/S (LON:0MRM)
London · Delayed Price · Currency is GBP · Price in DKK 9.84
+0.32 (3.31%)
Jun 1, 2026, 9:08 AM GMT
LON:0MRM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 1, 2026 | 9.60 | 9.84 | 9.60 | 9.84 | 9.84 | 3.31% | 22,155 |
| May 29, 2026 | 9.53 | 9.53 | 9.53 | 9.53 | 9.53 | 3.70% | 18,097 |
| May 22, 2026 | 9.19 | 9.19 | 9.19 | 9.19 | 9.19 | 0.55% | 100 |
| May 21, 2026 | 9.14 | 9.14 | 9.14 | 9.14 | 9.14 | 0.50% | 15,620 |
| May 20, 2026 | 9.26 | 9.26 | 9.09 | 9.09 | 9.09 | -0.55% | 14,312 |
| May 19, 2026 | 9.18 | 9.18 | 9.14 | 9.14 | 9.14 | 1.56% | 2,604 |
| May 18, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 1.81% | 13,620 |
| May 13, 2026 | 8.92 | 8.92 | 8.84 | 8.84 | 8.84 | 0.17% | 48,676 |
| May 12, 2026 | 9.02 | 9.02 | 8.83 | 8.83 | 8.83 | -2.70% | 61,106 |
| May 8, 2026 | 9.07 | 9.07 | 9.07 | 9.07 | 9.07 | 0.55% | 2,080 |
| May 7, 2026 | 9.04 | 9.04 | 9.02 | 9.02 | 9.02 | 0.78% | 1,373 |
| May 6, 2026 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | 1.07% | 124 |
| May 4, 2026 | 8.86 | 8.86 | 8.86 | 8.86 | 8.86 | 3.27% | 12,152 |
| Apr 30, 2026 | 8.63 | 8.63 | 8.58 | 8.58 | 8.58 | -1.27% | 3,263 |
| Apr 29, 2026 | 8.65 | 8.72 | 8.65 | 8.69 | 8.69 | 0.99% | 1,411 |
| Apr 28, 2026 | 8.43 | 8.60 | 8.43 | 8.60 | 8.60 | -1.94% | 35,000 |
| Apr 24, 2026 | 8.91 | 8.91 | 8.77 | 8.77 | 8.77 | -2.66% | 725 |
| Apr 23, 2026 | 9.01 | 9.01 | 9.01 | 9.01 | 9.01 | 0.11% | 1,597 |
| Apr 22, 2026 | 8.78 | 9.00 | 8.78 | 9.00 | 9.00 | 0.67% | 1,532 |
| Apr 21, 2026 | 8.89 | 8.94 | 8.88 | 8.94 | 8.94 | 1.25% | 2,973 |
| Apr 20, 2026 | 8.83 | 8.83 | 8.83 | 8.83 | 8.83 | -1.34% | 51 |
| Apr 17, 2026 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | -2.51% | 61 |
| Apr 14, 2026 | 9.18 | 9.18 | 9.18 | 9.18 | 9.18 | 5.03% | 369 |
| Mar 27, 2026 | 8.79 | 8.79 | 8.74 | 8.74 | 8.74 | -4.27% | 1,136 |
| Mar 26, 2026 | 9.13 | 9.13 | 9.13 | 9.13 | 9.13 | 6.04% | 381 |
| Mar 25, 2026 | 8.61 | 8.61 | 8.61 | 8.61 | 8.61 | -1.49% | 113 |
| Mar 24, 2026 | 8.74 | 8.74 | 8.74 | 8.74 | 8.74 | -8.77% | 1,729 |
| Mar 23, 2026 | 9.58 | 9.58 | 9.58 | 9.58 | 9.58 | -0.93% | 51 |
| Mar 18, 2026 | 9.67 | 9.67 | 9.67 | 9.67 | 9.67 | -1.12% | 4 |
| Mar 17, 2026 | 9.96 | 9.96 | 9.78 | 9.78 | 9.78 | 0.93% | 150 |
| Mar 16, 2026 | 9.73 | 9.73 | 9.69 | 9.69 | 9.69 | -2.81% | 878 |
| Mar 12, 2026 | 9.69 | 9.97 | 9.66 | 9.97 | 9.97 | 2.52% | 37 |
| Mar 6, 2026 | 9.73 | 9.73 | 9.73 | 9.73 | 9.73 | 0.05% | 271 |
| Mar 5, 2026 | 9.52 | 9.72 | 9.52 | 9.72 | 9.72 | 0.93% | 590 |
| Mar 3, 2026 | 9.85 | 9.85 | 9.63 | 9.63 | 9.63 | -4.27% | 2,323 |
| Mar 2, 2026 | 10.06 | 10.06 | 10.04 | 10.06 | 10.06 | -0.79% | 1,440 |
| Feb 27, 2026 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | 0.20% | 785 |
| Feb 26, 2026 | 10.08 | 10.12 | 10.08 | 10.12 | 10.12 | -0.98% | 3,811 |
| Feb 23, 2026 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | -0.87% | 5,343 |
| Feb 20, 2026 | 10.22 | 10.31 | 10.20 | 10.31 | 10.31 | 0.68% | 4,399 |
| Feb 19, 2026 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | -0.39% | 25 |
| Feb 18, 2026 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | -2.10% | 510 |
| Feb 12, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | -0.94% | 1,348 |
| 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 |