Bang & Olufsen A/S (LON:0MRM)
London · Delayed Price · Currency is GBP · Price in DKK 10.70
-0.95 (-8.15%)
Aug 31, 2026, 3:40 PM GMT
LON:0MRM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 6, 2026 | 9.39 | 9.39 | 9.39 | 9.39 | 9.39 | 0.64% | 677 |
| Jul 3, 2026 | 9.32 | 9.33 | 9.31 | 9.33 | 9.33 | 1.30% | 30,563 |
| Jul 1, 2026 | 9.26 | 9.26 | 9.21 | 9.21 | 9.21 | 1.77% | 6,294 |
| Jun 30, 2026 | 9.07 | 9.07 | 9.05 | 9.05 | 9.05 | 0.56% | 2 |
| Jun 26, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 1.01% | 37,940 |
| Jun 11, 2026 | 9.01 | 9.03 | 8.86 | 8.91 | 8.91 | -0.45% | 1,022 |
| Jun 9, 2026 | 8.97 | 9.10 | 8.90 | 8.95 | 8.95 | 1.70% | 1,436 |
| Jun 8, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | -10.57% | 627 |
| 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 |