Bang & Olufsen A/S (CPH:BO)
Denmark
· Delayed Price · Currency is DKK 8.63
+0.13 (1.53%)
Apr 28, 2026, 4:59 PM CET
Bang & Olufsen Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 8.59 | 8.68 | 8.40 | 8.63 | 8.63 | 1.53% | 76,077 |
| Apr 27, 2026 | 8.77 | 8.79 | 8.25 | 8.50 | 8.50 | -3.30% | 200,677 |
| Apr 24, 2026 | 8.94 | 8.94 | 8.56 | 8.79 | 8.79 | -1.46% | 65,370 |
| Apr 23, 2026 | 9.01 | 9.03 | 8.84 | 8.92 | 8.92 | -1.44% | 117,736 |
| Apr 22, 2026 | 8.84 | 9.10 | 8.71 | 9.05 | 9.05 | 3.19% | 78,300 |
| Apr 21, 2026 | 8.81 | 8.96 | 8.76 | 8.77 | 8.77 | -0.45% | 47,880 |
| Apr 20, 2026 | 8.94 | 8.99 | 8.75 | 8.81 | 8.81 | -0.23% | 21,106 |
| Apr 17, 2026 | 8.89 | 9.11 | 8.80 | 8.83 | 8.83 | -1.34% | 122,186 |
| Apr 16, 2026 | 9.16 | 9.17 | 8.85 | 8.95 | 8.95 | -2.29% | 126,983 |
| Apr 15, 2026 | 9.28 | 9.28 | 9.05 | 9.16 | 9.16 | -0.33% | 72,854 |
| Apr 14, 2026 | 9.00 | 9.34 | 9.00 | 9.19 | 9.19 | 2.57% | 84,343 |
| Apr 13, 2026 | 9.01 | 9.01 | 8.82 | 8.96 | 8.96 | -0.33% | 63,726 |
| Apr 10, 2026 | 8.92 | 9.13 | 8.81 | 8.99 | 8.99 | 0.90% | 50,198 |
| Apr 9, 2026 | 9.15 | 9.15 | 8.77 | 8.91 | 8.91 | -2.73% | 44,714 |
| Apr 8, 2026 | 9.13 | 9.29 | 9.01 | 9.16 | 9.16 | 3.62% | 45,202 |
| Apr 7, 2026 | 8.96 | 9.15 | 8.81 | 8.84 | 8.84 | -1.78% | 59,815 |
| Apr 1, 2026 | 8.60 | 9.00 | 8.60 | 9.00 | 9.00 | 3.81% | 77,622 |
| Mar 31, 2026 | 8.61 | 8.80 | 8.61 | 8.67 | 8.67 | 0.58% | 35,258 |
| Mar 30, 2026 | 8.80 | 8.80 | 8.50 | 8.62 | 8.62 | -2.05% | 50,793 |
| Mar 27, 2026 | 8.91 | 8.92 | 8.65 | 8.80 | 8.80 | -1.23% | 96,688 |
| Mar 26, 2026 | 8.53 | 9.25 | 8.50 | 8.91 | 8.91 | 4.45% | 126,328 |
| Mar 25, 2026 | 8.80 | 8.83 | 8.51 | 8.53 | 8.53 | -1.73% | 84,276 |
| Mar 24, 2026 | 9.00 | 9.15 | 8.40 | 8.68 | 8.68 | -8.63% | 277,636 |
| Mar 23, 2026 | 9.18 | 9.76 | 9.18 | 9.50 | 9.50 | -0.21% | 45,998 |
| Mar 20, 2026 | 9.40 | 9.52 | 9.15 | 9.52 | 9.52 | 1.28% | 77,417 |
| Mar 19, 2026 | 9.60 | 9.61 | 9.23 | 9.40 | 9.40 | -2.69% | 110,391 |
| Mar 18, 2026 | 10.00 | 10.00 | 9.61 | 9.66 | 9.66 | -0.92% | 45,742 |
| Mar 17, 2026 | 10.04 | 10.04 | 9.70 | 9.75 | 9.75 | -2.69% | 68,888 |
| Mar 16, 2026 | 9.62 | 10.22 | 9.62 | 10.02 | 10.02 | 1.42% | 27,063 |
| Mar 13, 2026 | 9.90 | 10.08 | 9.74 | 9.88 | 9.88 | -0.80% | 61,828 |
| Mar 12, 2026 | 9.69 | 10.08 | 9.66 | 9.96 | 9.96 | 2.68% | 81,206 |
| Mar 11, 2026 | 9.85 | 9.85 | 9.60 | 9.70 | 9.70 | -0.10% | 24,178 |
| Mar 10, 2026 | 9.73 | 9.85 | 9.62 | 9.71 | 9.71 | -0.21% | 34,389 |
| Mar 9, 2026 | 9.45 | 9.79 | 9.45 | 9.73 | 9.73 | 0.31% | 37,728 |
| Mar 6, 2026 | 9.45 | 9.82 | 9.45 | 9.70 | 9.70 | -0.31% | 46,659 |
| Mar 5, 2026 | 9.56 | 9.85 | 9.45 | 9.73 | 9.73 | 1.78% | 101,040 |
| 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% | 56,206 |
| 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% | 48,450 |
| 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 |