Bang & Olufsen A/S (CPH:BO)
Denmark
· Delayed Price · Currency is DKK 9.73
+0.17 (1.78%)
Mar 5, 2026, 4:59 PM CET
Bang & Olufsen Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 9.56 | 9.85 | 9.45 | 9.77 | - | 2.20% | 88,552 |
| Mar 4, 2026 | 9.76 | 9.76 | 9.51 | 9.56 | 9.56 | -1.24% | 127,388 |
| Mar 3, 2026 | 10.04 | 10.06 | 9.65 | 9.68 | 9.68 | -3.20% | 303,638 |
| Mar 2, 2026 | 10.10 | 10.22 | 10.00 | 10.00 | 10.00 | -0.79% | 143,627 |
| Feb 27, 2026 | 10.06 | 10.18 | 10.06 | 10.08 | 10.08 | -0.98% | 42,648 |
| Feb 26, 2026 | 10.16 | 10.22 | 10.08 | 10.18 | 10.18 | - | 47,192 |
| Feb 25, 2026 | 10.14 | 10.22 | 10.06 | 10.18 | 10.18 | 1.19% | 89,677 |
| Feb 24, 2026 | 10.20 | 10.20 | 10.00 | 10.06 | 10.06 | -1.37% | 467,886 |
| Feb 23, 2026 | 10.34 | 10.34 | 10.20 | 10.20 | 10.20 | -1.54% | 68,857 |
| Feb 20, 2026 | 10.30 | 10.38 | 10.20 | 10.36 | 10.36 | 1.37% | 114,172 |
| Feb 19, 2026 | 10.10 | 10.34 | 10.10 | 10.22 | 10.22 | -1.16% | 55,439 |
| Feb 18, 2026 | 10.40 | 10.46 | 10.20 | 10.34 | 10.34 | -0.39% | 125,398 |
| Feb 17, 2026 | 10.36 | 10.42 | 10.20 | 10.38 | 10.38 | 0.19% | 176,007 |
| Feb 16, 2026 | 10.38 | 10.54 | 10.36 | 10.36 | 10.36 | 0.19% | 62,288 |
| Feb 13, 2026 | 10.60 | 10.76 | 10.32 | 10.34 | 10.34 | -1.52% | 207,640 |
| Feb 12, 2026 | 10.54 | 10.60 | 10.50 | 10.50 | 10.50 | -0.38% | 67,620 |
| Feb 11, 2026 | 10.56 | 10.60 | 10.38 | 10.54 | 10.54 | - | 339,410 |
| Feb 10, 2026 | 10.94 | 10.94 | 10.40 | 10.54 | 10.54 | -3.48% | 235,253 |
| Feb 9, 2026 | 11.16 | 11.20 | 10.88 | 10.92 | 10.92 | -1.80% | 222,176 |
| Feb 6, 2026 | 11.08 | 11.16 | 10.82 | 11.12 | 11.12 | 0.72% | 143,055 |
| Feb 5, 2026 | 11.18 | 11.28 | 11.02 | 11.04 | 11.04 | -1.95% | 178,852 |
| Feb 4, 2026 | 11.12 | 11.30 | 11.02 | 11.26 | 11.26 | 1.08% | 123,316 |
| Feb 3, 2026 | 11.60 | 11.66 | 11.14 | 11.14 | 11.14 | -3.47% | 138,202 |
| Feb 2, 2026 | 11.68 | 11.72 | 11.44 | 11.54 | 11.54 | -1.03% | 311,997 |
| Jan 30, 2026 | 11.66 | 11.80 | 11.66 | 11.66 | 11.66 | - | 44,277 |
| Jan 29, 2026 | 11.80 | 11.84 | 11.66 | 11.66 | 11.66 | -1.52% | 163,238 |
| Jan 28, 2026 | 11.70 | 11.84 | 11.70 | 11.84 | 11.84 | 0.68% | 32,200 |
| Jan 27, 2026 | 11.90 | 11.92 | 11.60 | 11.76 | 11.76 | -0.84% | 217,239 |
| Jan 26, 2026 | 11.78 | 11.96 | 11.76 | 11.86 | 11.86 | -0.34% | 112,165 |
| Jan 23, 2026 | 11.94 | 11.96 | 11.80 | 11.90 | 11.90 | -0.34% | 68,925 |
| Jan 22, 2026 | 12.08 | 12.10 | 11.88 | 11.94 | 11.94 | 0.67% | 40,559 |
| Jan 21, 2026 | 11.80 | 11.96 | 11.72 | 11.86 | 11.86 | -0.17% | 119,516 |
| Jan 20, 2026 | 11.86 | 12.00 | 11.74 | 11.88 | 11.88 | 0.34% | 177,054 |
| Jan 19, 2026 | 12.08 | 12.08 | 11.72 | 11.84 | 11.84 | -2.15% | 158,218 |
| Jan 16, 2026 | 12.16 | 12.28 | 12.10 | 12.10 | 12.10 | -0.49% | 93,538 |
| Jan 15, 2026 | 12.22 | 12.36 | 12.04 | 12.16 | 12.16 | -0.65% | 90,205 |
| Jan 14, 2026 | 12.28 | 12.34 | 12.00 | 12.24 | 12.24 | -1.13% | 312,943 |
| Jan 13, 2026 | 12.18 | 12.48 | 12.10 | 12.38 | 12.38 | 1.64% | 166,344 |
| Jan 12, 2026 | 12.10 | 12.36 | 12.10 | 12.18 | 12.18 | -1.14% | 141,600 |
| Jan 9, 2026 | 12.52 | 12.60 | 12.32 | 12.32 | 12.32 | -1.60% | 256,775 |
| Jan 8, 2026 | 12.04 | 12.70 | 12.00 | 12.52 | 12.52 | 3.81% | 672,767 |
| Jan 7, 2026 | 13.66 | 13.72 | 11.88 | 12.06 | 12.06 | -12.48% | 980,777 |
| Jan 6, 2026 | 13.46 | 13.78 | 13.32 | 13.78 | 13.78 | 2.53% | 98,069 |
| Jan 5, 2026 | 13.32 | 13.50 | 13.20 | 13.44 | 13.44 | 0.15% | 108,844 |
| Jan 2, 2026 | 13.64 | 13.88 | 13.30 | 13.42 | 13.42 | -1.32% | 116,968 |
| Dec 30, 2025 | 13.52 | 13.86 | 13.50 | 13.60 | 13.60 | - | 114,028 |
| Dec 29, 2025 | 13.38 | 13.82 | 13.24 | 13.60 | 13.60 | 1.49% | 222,971 |
| Dec 23, 2025 | 13.46 | 13.46 | 13.28 | 13.40 | 13.40 | -0.45% | 105,899 |
| Dec 22, 2025 | 13.26 | 13.48 | 13.20 | 13.46 | 13.46 | 0.75% | 35,805 |
| Dec 19, 2025 | 13.68 | 13.68 | 13.14 | 13.36 | 13.36 | -2.48% | 125,660 |
| Dec 18, 2025 | 13.56 | 13.70 | 13.44 | 13.70 | 13.70 | 1.03% | 68,701 |
| Dec 17, 2025 | 13.40 | 13.70 | 13.38 | 13.56 | 13.56 | 0.44% | 66,581 |
| Dec 16, 2025 | 14.20 | 14.24 | 13.44 | 13.50 | 13.50 | -4.93% | 153,505 |
| Dec 15, 2025 | 14.58 | 14.58 | 14.18 | 14.20 | 14.20 | -2.61% | 54,692 |
| Dec 12, 2025 | 14.56 | 14.74 | 14.44 | 14.58 | 14.58 | 0.14% | 92,425 |
| Dec 11, 2025 | 14.14 | 14.60 | 14.06 | 14.56 | 14.56 | 3.26% | 143,905 |
| Dec 10, 2025 | 14.22 | 14.46 | 14.10 | 14.10 | 14.10 | -1.95% | 151,756 |
| Dec 9, 2025 | 14.74 | 14.74 | 14.32 | 14.38 | 14.38 | -2.44% | 87,713 |
| Dec 8, 2025 | 14.40 | 14.88 | 14.16 | 14.74 | 14.74 | 2.22% | 128,275 |
| Dec 5, 2025 | 14.20 | 14.76 | 14.16 | 14.42 | 14.42 | 0.70% | 225,317 |
| Dec 4, 2025 | 14.22 | 14.32 | 14.04 | 14.32 | 14.32 | 0.56% | 168,601 |
| Dec 3, 2025 | 14.32 | 14.32 | 14.14 | 14.24 | 14.24 | - | 90,086 |
| Dec 2, 2025 | 14.32 | 14.32 | 14.08 | 14.24 | 14.24 | -0.56% | 82,697 |
| Dec 1, 2025 | 14.22 | 14.32 | 14.22 | 14.32 | 14.32 | 0.28% | 120,859 |
| Nov 28, 2025 | 14.18 | 14.32 | 14.00 | 14.28 | 14.28 | -0.28% | 406,685 |
| Nov 27, 2025 | 13.46 | 14.32 | 13.46 | 14.32 | 14.32 | 4.37% | 96,688 |
| Nov 26, 2025 | 14.18 | 14.18 | 13.70 | 13.72 | 13.72 | -2.83% | 120,360 |
| Nov 25, 2025 | 13.80 | 14.32 | 13.76 | 14.12 | 14.12 | 4.28% | 244,009 |
| Nov 24, 2025 | 13.30 | 13.54 | 13.04 | 13.54 | 13.54 | 1.80% | 113,937 |
| Nov 21, 2025 | 13.30 | 13.30 | 12.92 | 13.30 | 13.30 | 1.53% | 81,494 |
| Nov 20, 2025 | 13.40 | 13.40 | 13.02 | 13.10 | 13.10 | -0.15% | 88,002 |
| Nov 19, 2025 | 13.02 | 13.30 | 12.86 | 13.12 | 13.12 | 0.46% | 87,618 |
| Nov 18, 2025 | 13.56 | 13.56 | 13.06 | 13.06 | 13.06 | -3.83% | 90,363 |
| Nov 17, 2025 | 13.68 | 13.74 | 13.46 | 13.58 | 13.58 | -0.88% | 71,606 |
| Nov 14, 2025 | 13.78 | 13.84 | 13.48 | 13.70 | 13.70 | -0.58% | 68,756 |
| Nov 13, 2025 | 13.82 | 13.86 | 13.60 | 13.78 | 13.78 | - | 105,834 |
| Nov 12, 2025 | 13.74 | 13.92 | 13.46 | 13.78 | 13.78 | 2.99% | 114,372 |
| Nov 11, 2025 | 13.78 | 13.94 | 13.32 | 13.38 | 13.38 | -2.90% | 167,670 |
| Nov 10, 2025 | 13.72 | 13.90 | 13.38 | 13.78 | 13.78 | 1.47% | 196,746 |
| Nov 7, 2025 | 13.40 | 13.70 | 13.14 | 13.58 | 13.58 | 1.49% | 284,727 |
| Nov 6, 2025 | 12.92 | 13.70 | 12.80 | 13.38 | 13.38 | 2.45% | 358,529 |
| Nov 5, 2025 | 12.66 | 13.08 | 12.40 | 13.06 | 13.06 | 2.35% | 139,749 |
| Nov 4, 2025 | 13.02 | 13.14 | 12.72 | 12.76 | 12.76 | -3.04% | 147,175 |
| Nov 3, 2025 | 13.04 | 13.36 | 12.90 | 13.16 | 13.16 | -0.60% | 129,480 |
| Oct 31, 2025 | 13.32 | 13.48 | 13.14 | 13.24 | 13.24 | -0.60% | 77,456 |
| Oct 30, 2025 | 13.04 | 13.50 | 13.04 | 13.32 | 13.32 | -0.45% | 393,409 |
| Oct 29, 2025 | 13.14 | 13.48 | 13.10 | 13.38 | 13.38 | 0.75% | 328,395 |
| Oct 28, 2025 | 13.20 | 13.42 | 13.10 | 13.28 | 13.28 | 0.45% | 328,774 |
| Oct 27, 2025 | 13.34 | 13.44 | 13.02 | 13.22 | 13.22 | -0.60% | 96,881 |
| Oct 24, 2025 | 13.50 | 13.54 | 13.30 | 13.30 | 13.30 | -1.48% | 108,579 |
| Oct 23, 2025 | 13.26 | 13.62 | 13.26 | 13.50 | 13.50 | 1.81% | 178,497 |
| Oct 22, 2025 | 12.98 | 13.38 | 12.98 | 13.26 | 13.26 | 1.38% | 223,434 |
| Oct 21, 2025 | 13.00 | 13.54 | 12.90 | 13.08 | 13.08 | -0.91% | 268,167 |
| Oct 20, 2025 | 12.58 | 13.26 | 12.44 | 13.20 | 13.20 | 4.76% | 227,788 |
| Oct 17, 2025 | 12.80 | 12.80 | 12.30 | 12.60 | 12.60 | -0.63% | 172,694 |
| Oct 16, 2025 | 12.38 | 12.80 | 12.32 | 12.68 | 12.68 | 5.32% | 312,482 |
| Oct 15, 2025 | 11.40 | 12.28 | 11.40 | 12.04 | 12.04 | 5.43% | 225,179 |
| Oct 14, 2025 | 11.74 | 11.74 | 11.36 | 11.42 | 11.42 | -3.55% | 212,152 |
| Oct 13, 2025 | 11.60 | 12.00 | 11.60 | 11.84 | 11.84 | -1.00% | 187,437 |
| Oct 10, 2025 | 12.70 | 12.70 | 11.70 | 11.96 | 11.96 | -3.86% | 377,600 |