TipRanks
Bang & Olufsen A/S (GB:0MRM)
LSE:0MRM
UK Market
0MRM
Bang & Olufsen
RESEARCH TOOLSreports

Bang & Olufsen (0MRM) Historical Prices

1 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Sep 25, 2026
10.30
10.30
10.30
10.30
10.30
+0.19%
8,915
5.09
Sep 24, 2026
10.28
10.28
10.28
10.28
10.28
+3.42%
100
0.06
Sep 23, 2026
9.94
9.94
9.94
9.94
9.94
0.00%
0
0.00
Sep 22, 2026
9.94
9.94
9.94
9.94
9.94
-0.60%
4,000
1.75
Sep 21, 2026
10.00
10.00
10.00
10.00
10.00
0.00%
0
0.00
Sep 18, 2026
10.00
10.00
10.00
10.00
10.00
0.00%
0
0.00
Sep 17, 2026
10.00
10.00
10.00
10.00
10.00
+2.99%
70
0.03
Sep 16, 2026
9.71
9.71
9.71
9.71
9.71
-0.21%
30
0.01
Sep 15, 2026
9.73
9.73
9.73
9.73
9.73
-3.18%
584
0.26
Sep 14, 2026
10.05
10.05
10.05
10.05
10.05
0.00%
0
0.00
Sep 11, 2026
10.05
10.05
10.05
10.05
10.05
0.00%
0
0.00
Sep 10, 2026
10.05
10.05
10.05
10.05
10.05
0.00%
0
0.00
Sep 09, 2026
10.05
10.05
10.05
10.05
10.05
0.00%
0
0.00
Sep 08, 2026
10.05
10.05
10.05
10.05
10.05
-6.07%
138
0.06
Sep 07, 2026
10.70
10.70
10.70
10.70
10.70
0.00%
0
0.00
Sep 04, 2026
10.70
10.70
10.70
10.70
10.70
0.00%
0
0.00
Sep 03, 2026
10.70
10.70
10.70
10.70
10.70
0.00%
0
0.00
Sep 02, 2026
10.70
10.70
10.70
10.70
10.70
0.00%
0
0.00
Sep 01, 2026
10.70
10.70
10.70
10.70
10.70
0.00%
0
0.00
Aug 31, 2026
10.70
10.70
10.70
10.70
10.70
-6.55%
22
<0.01
Aug 28, 2026
11.45
11.45
11.45
11.45
11.45
0.00%
0
0.00
Aug 27, 2026
11.45
11.45
11.45
11.45
11.45
-1.72%
686
0.26
Aug 26, 2026
11.34
11.65
11.34
11.65
11.65
+8.07%
281
0.10
Aug 25, 2026
10.82
10.82
10.78
10.78
10.78
+0.28%
340
0.12
Aug 24, 2026
10.75
10.75
10.75
10.75
10.75
0.00%
0
0.00
Aug 21, 2026
10.75
10.75
10.75
10.75
10.75
0.00%
0
0.00
Aug 20, 2026
10.75
10.75
10.75
10.75
10.75
-0.28%
1,194
0.41
Aug 19, 2026
10.30
10.78
10.30
10.78
10.78
+1.32%
22,000
8.54
Aug 18, 2026
10.64
10.64
10.64
10.64
10.64
0.00%
0
0.00
Aug 17, 2026
10.64
10.64
10.64
10.64
10.64
0.00%
0
0.00
Aug 14, 2026
10.64
10.64
10.64
10.64
10.64
+0.66%
300
0.10
Aug 13, 2026
10.57
10.57
10.57
10.57
10.57
0.00%
0
0.00
Aug 12, 2026
10.57
10.57
10.57
10.57
10.57
+6.93%
4,494
1.39
Aug 11, 2026
9.89
9.89
9.89
9.89
9.89
+2.97%
1,740
0.54
Aug 10, 2026
9.60
9.60
9.60
9.60
9.60
0.00%
0
0.00
Aug 07, 2026
9.60
9.60
9.60
9.60
9.60
0.00%
0
0.00
Aug 06, 2026
9.60
9.60
9.60
9.60
9.60
0.00%
0
0.00
Aug 05, 2026
9.60
9.60
9.60
9.60
9.60
+5.73%
200
0.04
Aug 04, 2026
9.08
9.08
9.08
9.08
9.08
0.00%
0
0.00
Aug 03, 2026
9.08
9.08
9.08
9.08
9.08
0.00%
0
0.00
Jul 31, 2026
9.08
9.08
9.08
9.08
9.08
-3.20%
9
<0.01
Jul 30, 2026
9.38
9.38
9.38
9.38
9.38
0.00%
0
0.00
Jul 29, 2026
9.38
9.38
9.38
9.38
9.38
0.00%
0
0.00
Jul 28, 2026
9.38
9.38
9.38
9.38
9.38
+1.74%
20
<0.01
Jul 27, 2026
9.22
9.22
9.22
9.22
9.22
0.00%
0
0.00
Jul 24, 2026
9.22
9.22
9.22
9.22
9.22
+0.22%
12,648
2.25
Jul 23, 2026
9.20
9.20
9.00
9.20
9.20
0.00%
0
0.00
Jul 22, 2026
9.00
9.20
9.00
9.20
9.20
+1.55%
14,182
2.62
Jul 21, 2026
9.06
9.06
9.06
9.06
9.06
-0.11%
2,000
0.37
Jul 20, 2026
9.07
9.07
9.07
9.07
9.07
0.00%
0
0.00
Rows:
50