Bang & Olufsen A/S (CPH:BO)
Denmark
· Delayed Price · Currency is DKK 13.32
+0.08 (0.60%)
Sep 29, 2025, 2:54 PM CET
Bang & Olufsen Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 13.38 | 13.60 | 13.28 | 13.32 | 13.32 | -2.49% | 71,984 |
| 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 |