Bang & Olufsen A/S (FRA:BUOB)
Germany
· Delayed Price · Currency is EUR 1.896
+0.006 (0.32%)
Last updated: Dec 5, 2025, 8:03 AM CET
Bang & Olufsen Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | 0.32% | - |
| Dec 4, 2025 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | 0.43% | - |
| Dec 3, 2025 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | -0.63% | - |
| Dec 2, 2025 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | 1.18% | - |
| Dec 1, 2025 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | -2.90% | - |
| Nov 28, 2025 | 1.89 | 1.93 | 1.89 | 1.93 | 1.93 | 5.82% | 170 |
| Nov 27, 2025 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | -3.29% | - |
| Nov 26, 2025 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | 5.61% | - |
| Nov 25, 2025 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | 1.13% | - |
| Nov 24, 2025 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | 5.63% | - |
| Nov 21, 2025 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | -5.01% | - |
| Nov 20, 2025 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | 1.50% | - |
| Nov 19, 2025 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | -1.37% | - |
| Nov 18, 2025 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | -3.30% | - |
| Nov 17, 2025 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | 0.22% | - |
| Nov 14, 2025 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | -0.88% | - |
| Nov 13, 2025 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | 2.24% | - |
| Nov 12, 2025 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | -0.45% | - |
| Nov 11, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | -0.88% | - |
| Nov 10, 2025 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | 2.37% | - |
| Nov 7, 2025 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | 3.75% | - |
| Nov 6, 2025 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | -3.07% | - |
| Nov 5, 2025 | 1.68 | 1.76 | 1.68 | 1.76 | 1.76 | 2.33% | 1,000 |
| Nov 4, 2025 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | -1.71% | - |
| Nov 3, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | -0.68% | - |
| Oct 31, 2025 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | 0.57% | - |
| Oct 30, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | -0.11% | - |
| Oct 29, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | 0.11% | - |
| Oct 28, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | -2.01% | - |
| Oct 27, 2025 | 1.78 | 1.79 | 1.78 | 1.79 | 1.79 | -0.11% | 2 |
| Oct 24, 2025 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | 2.40% | - |
| Oct 23, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | 1.39% | - |
| Oct 22, 2025 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | -1.60% | - |
| Oct 21, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | -1.57% | - |
| Oct 20, 2025 | 1.68 | 1.78 | 1.68 | 1.78 | 1.78 | 7.49% | 1,887 |
| Oct 17, 2025 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | 3.76% | - |
| Oct 16, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | 4.31% | - |
| Oct 15, 2025 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | -1.92% | - |
| Oct 14, 2025 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | -0.51% | - |
| Oct 13, 2025 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | -5.31% | - |
| Oct 10, 2025 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | -7.38% | - |
| Oct 9, 2025 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | 0.22% | - |
| Oct 8, 2025 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | 1.71% | - |
| Oct 7, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | 0.34% | - |
| Oct 6, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | 1.39% | - |
| Oct 3, 2025 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | -1.60% | - |
| Oct 2, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | 3.06% | - |
| Oct 1, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | -1.85% | - |
| Sep 30, 2025 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | -2.26% | - |
| Sep 29, 2025 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | -2.21% | - |
| Sep 26, 2025 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | -1.41% | - |
| Sep 25, 2025 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | -2.03% | - |
| Sep 24, 2025 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | 1.74% | - |
| Sep 23, 2025 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | -0.22% | - |
| Sep 22, 2025 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | -1.18% | - |
| Sep 19, 2025 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | 1.63% | - |
| Sep 18, 2025 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | 0.55% | - |
| Sep 17, 2025 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | -0.44% | - |
| Sep 16, 2025 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | 0.33% | - |
| Sep 15, 2025 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | -4.78% | - |
| Sep 12, 2025 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | 2.12% | - |
| Sep 11, 2025 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | -0.42% | - |
| Sep 10, 2025 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | 0.75% | - |
| Sep 9, 2025 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | -0.63% | - |
| Sep 8, 2025 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | -3.28% | - |
| Sep 5, 2025 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | 1.14% | - |
| Sep 4, 2025 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | -2.82% | - |
| Sep 3, 2025 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | -1.09% | - |
| Sep 2, 2025 | 2.01 | 2.01 | 2.01 | 2.01 | 2.01 | -0.74% | - |
| Sep 1, 2025 | 2.03 | 2.03 | 2.03 | 2.03 | 2.03 | - | - |
| Aug 29, 2025 | 2.06 | 2.06 | 2.03 | 2.03 | 2.03 | -0.74% | 100 |
| Aug 28, 2025 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | -0.97% | - |
| Aug 27, 2025 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | 3.10% | - |
| Aug 26, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | -1.09% | - |
| Aug 25, 2025 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | 1.61% | - |
| Aug 22, 2025 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | 3.11% | - |
| Aug 21, 2025 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | 0.94% | - |
| Aug 20, 2025 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | 4.03% | - |
| Aug 19, 2025 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | 4.08% | - |
| Aug 18, 2025 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | 1.50% | - |
| Aug 15, 2025 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | 3.33% | - |
| Aug 14, 2025 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | -1.18% | - |
| Aug 13, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | 3.91% | - |
| Aug 12, 2025 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | -2.62% | - |
| Aug 11, 2025 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | -3.67% | 50 |
| Aug 8, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | 2.11% | - |
| Aug 7, 2025 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | -0.93% | - |
| Aug 6, 2025 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | -0.58% | - |
| Aug 5, 2025 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | - | - |
| Aug 4, 2025 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | 0.58% | - |
| Aug 1, 2025 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | -1.37% | - |
| Jul 31, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | 0.34% | - |
| Jul 30, 2025 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | -1.69% | - |
| Jul 29, 2025 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | 1.03% | - |
| Jul 28, 2025 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | -0.45% | - |
| Jul 25, 2025 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | 0.46% | - |
| Jul 24, 2025 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | 1.04% | - |
| Jul 23, 2025 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | 0.70% | - |
| Jul 22, 2025 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | -2.04% | - |
| Jul 21, 2025 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | -1.45% | - |