Bang & Olufsen A/S (LON:0MRM)
United Kingdom · Delayed Price · Currency is GBP · Price in DKK 10.99
-0.04 (-0.36%)
Nov 10, 2026, 3:42 PM GMT
LON:0MRM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 11.14 | 11.14 | 10.99 | 10.99 | 10.99 | -0.36% | 99,828 |
| Nov 9, 2026 | 11.04 | 11.06 | 11.03 | 11.03 | 11.03 | -0.99% | 5,176 |
| Nov 5, 2026 | 10.98 | 11.18 | 10.98 | 11.14 | 11.14 | 1.27% | 62,504 |
| Nov 4, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | 11,885 |
| Nov 3, 2026 | 10.95 | 11.00 | 10.90 | 11.00 | 11.00 | 4.36% | 4,465 |
| Oct 30, 2026 | 10.64 | 10.64 | 10.54 | 10.54 | 10.54 | -1.22% | 741 |
| Oct 29, 2026 | 10.62 | 10.67 | 10.57 | 10.67 | 10.67 | 0.76% | 14,561 |
| Oct 28, 2026 | 10.59 | 10.59 | 10.59 | 10.59 | 10.59 | 0.09% | 252 |
| Oct 27, 2026 | 10.58 | 10.58 | 10.52 | 10.58 | 10.58 | 0.57% | 15,873 |
| Oct 26, 2026 | 10.34 | 10.52 | 10.34 | 10.52 | 10.52 | 0.57% | 8,085 |
| Oct 22, 2026 | 10.50 | 10.50 | 10.46 | 10.46 | 10.46 | -1.32% | 26,443 |
| Oct 21, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 5.37% | 3,479 |
| Oct 19, 2026 | 10.12 | 10.16 | 10.06 | 10.06 | 10.06 | -0.59% | 7,140 |
| Oct 16, 2026 | 10.04 | 10.17 | 10.04 | 10.12 | 10.12 | 0.75% | 30,140 |
| Oct 15, 2026 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | -0.15% | 273 |
| Oct 14, 2026 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | -0.17% | 2,545 |
| Oct 9, 2026 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | -1.78% | 16,925 |
| Oct 7, 2026 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | -0.66% | 12,929 |
| Oct 6, 2026 | 10.44 | 10.50 | 10.33 | 10.33 | 10.33 | -1.64% | 50,221 |
| Oct 5, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 0.96% | 652 |
| Oct 2, 2026 | 9.96 | 10.40 | 9.96 | 10.40 | 10.40 | 4.96% | 15,247 |
| Oct 1, 2026 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | -1.71% | 21,471 |
| Sep 30, 2026 | 10.08 | 10.08 | 9.99 | 10.08 | 10.08 | -5.25% | 69,237 |
| Sep 29, 2026 | 10.69 | 10.69 | 10.64 | 10.64 | 10.64 | 3.30% | 65 |
| Sep 25, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 0.19% | 8,915 |
| Sep 24, 2026 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | 3.42% | 100 |
| Sep 22, 2026 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | -0.60% | 4,000 |
| Sep 17, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 2.99% | 70 |
| Sep 16, 2026 | 9.71 | 9.71 | 9.71 | 9.71 | 9.71 | -0.21% | 30 |
| Sep 15, 2026 | 9.73 | 9.73 | 9.73 | 9.73 | 9.73 | -3.18% | 584 |
| Sep 8, 2026 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | -6.07% | 138 |
| Aug 31, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | -6.55% | 22 |
| Aug 27, 2026 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | -1.72% | 686 |
| Aug 26, 2026 | 11.34 | 11.65 | 11.34 | 11.65 | 11.65 | 8.07% | 281 |
| Aug 25, 2026 | 10.82 | 10.82 | 10.78 | 10.78 | 10.78 | 0.28% | 340 |
| Aug 20, 2026 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | -0.28% | 1,194 |
| Aug 19, 2026 | 10.30 | 10.78 | 10.30 | 10.78 | 10.78 | 1.32% | 22,000 |
| Aug 14, 2026 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | 0.66% | 300 |
| Aug 12, 2026 | 10.57 | 10.57 | 10.57 | 10.57 | 10.57 | 6.93% | 4,494 |
| Aug 11, 2026 | 9.89 | 9.89 | 9.89 | 9.89 | 9.89 | 2.97% | 1,740 |
| Aug 5, 2026 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | 5.73% | 200 |
| Jul 31, 2026 | 9.08 | 9.08 | 9.08 | 9.08 | 9.08 | -3.20% | 9 |
| Jul 28, 2026 | 9.38 | 9.38 | 9.38 | 9.38 | 9.38 | 1.74% | 20 |
| Jul 24, 2026 | 9.22 | 9.22 | 9.22 | 9.22 | 9.22 | 0.22% | 12,648 |
| Jul 22, 2026 | 9.00 | 9.20 | 9.00 | 9.20 | 9.20 | 1.55% | 14,182 |
| Jul 21, 2026 | 9.06 | 9.06 | 9.06 | 9.06 | 9.06 | -0.11% | 2,000 |
| Jul 16, 2026 | 9.07 | 9.07 | 9.07 | 9.07 | 9.07 | 2.37% | 5,070 |
| Jul 14, 2026 | 8.84 | 8.86 | 8.84 | 8.86 | 8.86 | -1.99% | 1,504 |
| Jul 9, 2026 | 9.27 | 9.27 | 9.04 | 9.04 | 9.04 | -3.62% | 1,164 |
| Jul 7, 2026 | 9.38 | 9.38 | 9.38 | 9.38 | 9.38 | -0.11% | 9 |