Bang & Olufsen A/S (CPH:BO)
Denmark
· Delayed Price · Currency is DKK 14.42
+0.10 (0.70%)
At close: Dec 5, 2025
Bang & Olufsen Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 9, 2025 | 13.22 | 13.24 | 12.16 | 12.44 | 12.44 | -8.39% | 831,675 |
| Oct 8, 2025 | 13.92 | 13.92 | 13.04 | 13.58 | 13.58 | 0.59% | 119,285 |
| Oct 7, 2025 | 13.30 | 13.68 | 13.30 | 13.50 | 13.50 | 2.12% | 230,328 |
| Oct 6, 2025 | 13.20 | 13.40 | 13.14 | 13.22 | 13.22 | 0.15% | 52,217 |
| Oct 3, 2025 | 12.80 | 13.34 | 12.80 | 13.20 | 13.20 | 1.38% | 55,259 |
| Oct 2, 2025 | 12.82 | 13.22 | 12.82 | 13.02 | 13.02 | 0.62% | 134,911 |
| Oct 1, 2025 | 12.82 | 13.06 | 12.76 | 12.94 | 12.94 | 0.78% | 114,573 |
| Sep 30, 2025 | 13.10 | 13.26 | 12.78 | 12.84 | 12.84 | -3.17% | 102,651 |
| Sep 29, 2025 | 13.20 | 13.52 | 13.16 | 13.26 | 13.26 | -0.45% | 108,183 |
| Sep 26, 2025 | 13.38 | 13.60 | 13.28 | 13.32 | 13.32 | -2.49% | 73,154 |
| Sep 25, 2025 | 13.86 | 14.06 | 13.64 | 13.66 | 13.66 | -1.30% | 75,654 |
| Sep 24, 2025 | 14.20 | 14.36 | 13.84 | 13.84 | 13.84 | -2.67% | 115,036 |
| Sep 23, 2025 | 13.88 | 14.22 | 13.88 | 14.22 | 14.22 | 2.60% | 86,177 |
| Sep 22, 2025 | 13.84 | 14.06 | 13.84 | 13.86 | 13.86 | 0.14% | 41,531 |
| Sep 19, 2025 | 14.10 | 14.20 | 13.84 | 13.84 | 13.84 | -1.42% | 58,725 |
| Sep 18, 2025 | 13.80 | 14.24 | 13.80 | 14.04 | 14.04 | 1.59% | 187,296 |
| Sep 17, 2025 | 13.84 | 14.02 | 13.68 | 13.82 | 13.82 | -0.14% | 48,969 |
| Sep 16, 2025 | 13.76 | 13.94 | 13.74 | 13.84 | 13.84 | -0.29% | 69,213 |
| Sep 15, 2025 | 14.58 | 14.58 | 13.80 | 13.88 | 13.88 | -1.00% | 113,893 |
| Sep 12, 2025 | 14.40 | 14.40 | 14.02 | 14.02 | 14.02 | -3.31% | 97,643 |
| Sep 11, 2025 | 14.22 | 14.50 | 14.08 | 14.50 | 14.50 | 1.97% | 54,748 |
| Sep 10, 2025 | 14.20 | 14.32 | 14.14 | 14.22 | 14.22 | 0.14% | 115,588 |
| Sep 9, 2025 | 14.24 | 14.34 | 13.90 | 14.20 | 14.20 | 0.71% | 96,092 |
| Sep 8, 2025 | 13.94 | 14.30 | 13.92 | 14.10 | 14.10 | -0.28% | 89,153 |
| Sep 5, 2025 | 14.30 | 14.66 | 14.10 | 14.14 | 14.14 | -4.33% | 104,465 |
| Sep 4, 2025 | 14.32 | 14.78 | 14.32 | 14.78 | 14.78 | 0.96% | 67,710 |
| Sep 3, 2025 | 15.00 | 15.06 | 14.44 | 14.64 | 14.64 | -2.66% | 167,519 |
| Sep 2, 2025 | 15.14 | 15.34 | 14.90 | 15.04 | 15.04 | -0.53% | 119,720 |
| Sep 1, 2025 | 15.24 | 15.46 | 15.12 | 15.12 | 15.12 | -1.18% | 106,433 |
| Aug 29, 2025 | 15.50 | 15.56 | 15.24 | 15.30 | 15.30 | -1.29% | 118,451 |
| Aug 28, 2025 | 15.24 | 15.78 | 15.24 | 15.50 | 15.50 | 1.17% | 122,933 |
| Aug 27, 2025 | 15.40 | 15.80 | 15.32 | 15.32 | 15.32 | -1.16% | 142,160 |
| Aug 26, 2025 | 15.12 | 15.50 | 14.96 | 15.50 | 15.50 | 2.65% | 122,847 |
| Aug 25, 2025 | 15.40 | 15.40 | 15.00 | 15.10 | 15.10 | -1.56% | 116,360 |
| Aug 22, 2025 | 15.00 | 15.38 | 14.90 | 15.34 | 15.34 | 1.86% | 119,678 |
| Aug 21, 2025 | 14.42 | 15.26 | 14.42 | 15.06 | 15.06 | 3.58% | 193,225 |
| Aug 20, 2025 | 14.38 | 14.74 | 14.18 | 14.54 | 14.54 | 0.97% | 104,662 |
| Aug 19, 2025 | 14.06 | 14.90 | 13.96 | 14.40 | 14.40 | 3.15% | 228,348 |
| Aug 18, 2025 | 13.32 | 14.34 | 13.20 | 13.96 | 13.96 | 4.96% | 719,778 |
| Aug 15, 2025 | 12.72 | 13.36 | 12.72 | 13.30 | 13.30 | 1.84% | 77,242 |
| Aug 14, 2025 | 12.74 | 13.06 | 12.46 | 13.06 | 13.06 | 3.00% | 126,648 |
| Aug 13, 2025 | 12.70 | 12.78 | 12.46 | 12.68 | 12.68 | -1.09% | 141,111 |
| Aug 12, 2025 | 12.18 | 12.82 | 12.12 | 12.82 | 12.82 | 4.06% | 278,307 |
| Aug 11, 2025 | 12.62 | 12.74 | 12.28 | 12.32 | 12.32 | -3.14% | 60,003 |
| Aug 8, 2025 | 13.00 | 13.08 | 12.62 | 12.72 | 12.72 | -3.05% | 67,703 |
| Aug 7, 2025 | 12.76 | 13.32 | 12.76 | 13.12 | 13.12 | 1.55% | 133,817 |
| Aug 6, 2025 | 12.98 | 13.30 | 12.78 | 12.92 | 12.92 | -0.15% | 371,566 |
| Aug 5, 2025 | 13.06 | 13.20 | 12.94 | 12.94 | 12.94 | -0.77% | 40,262 |
| Aug 4, 2025 | 13.02 | 13.14 | 12.82 | 13.04 | 13.04 | 0.15% | 55,941 |
| Aug 1, 2025 | 13.08 | 13.22 | 12.90 | 13.02 | 13.02 | -0.46% | 50,796 |
| Jul 31, 2025 | 13.02 | 13.38 | 13.00 | 13.08 | 13.08 | -0.61% | 107,899 |
| Jul 30, 2025 | 13.26 | 13.32 | 13.00 | 13.16 | 13.16 | -0.90% | 101,951 |
| Jul 29, 2025 | 13.34 | 13.38 | 13.00 | 13.28 | 13.28 | -0.45% | 176,693 |
| Jul 28, 2025 | 13.22 | 13.40 | 13.22 | 13.34 | 13.34 | 1.06% | 35,598 |
| Jul 25, 2025 | 13.32 | 13.32 | 13.06 | 13.20 | 13.20 | -0.90% | 62,507 |
| Jul 24, 2025 | 12.90 | 13.40 | 12.90 | 13.32 | 13.32 | 1.06% | 60,654 |
| Jul 23, 2025 | 13.02 | 13.22 | 12.90 | 13.18 | 13.18 | 1.38% | 108,459 |
| Jul 22, 2025 | 12.94 | 13.04 | 12.92 | 13.00 | 13.00 | - | 33,444 |
| Jul 21, 2025 | 13.20 | 13.28 | 12.98 | 13.00 | 13.00 | -1.66% | 35,929 |