Bang & Olufsen a/s - 0MRM.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	10.22	10.31	10.31	10.31	10.2	4,774
February 19, 2026	10.24	10.24	10.24	10.24	10.24	50
February 18, 2026	10.28	10.28	10.28	10.28	10.28	11,730
February 12, 2026	10.5	10.5	10.5	10.5	10.5	1,784
February 11, 2026	10.6	10.6	10.6	10.6	10.6	2,066
February 06, 2026	11.08	11.08	11.08	11.08	11.08	1,188
February 05, 2026	11.04	11.04	11.04	11.04	11.03	2,214
February 03, 2026	11.33	11.33	11.33	11.33	11.33	2,000
January 27, 2026	11.83	11.78	11.78	11.83	11.64	1,496
January 26, 2026	11.76	11.92	11.92	11.92	11.76	704
January 23, 2026	11.94	11.87	11.87	11.94	11.87	698
January 22, 2026	11.95	11.96	11.96	11.96	11.95	488
January 21, 2026	11.92	11.86	11.86	11.92	11.86	639
January 19, 2026	12.06	12.06	12.06	12.06	12.06	420
January 16, 2026	12.2	12.2	12.2	12.2	12.2	639
January 15, 2026	12.22	12.23	12.23	12.28	12.14	11,106
January 14, 2026	12.08	12.22	12.22	12.24	12.08	3,390
January 13, 2026	12.1	12.32	12.32	12.32	12.1	1,178
January 12, 2026	12.3	12.21	12.21	12.3	12.2	5,123
January 09, 2026	12.47	12.58	12.58	12.58	12.47	5,511
January 08, 2026	12.56	12.49	12.49	12.56	12.44	42,802
January 07, 2026	13.26	12	12	13.26	12	28,586
January 06, 2026	13.5	13.5	13.5	13.5	13.5	588
January 05, 2026	13.36	13.36	13.36	13.36	13.36	1,674
December 30, 2025	13.54	13.54	13.54	13.54	13.54	704
December 29, 2025	13.62	13.64	13.64	13.64	13.62	485
December 23, 2025	13.4	13.4	13.4	13.4	13.4	634
December 22, 2025	13.3	13.3	13.3	13.3	13.3	318
December 18, 2025	13.6	13.6	13.6	13.6	13.6	3,240
December 16, 2025	13.86	13.86	13.86	13.86	13.86	14
December 15, 2025	14.42	14.42	14.42	14.42	14.42	20
December 11, 2025	14.17	14.19	14.19	14.19	14.17	4,174
December 10, 2025	14.35	14.35	14.35	14.35	14.35	31,204
December 08, 2025	14.64	14.74	14.74	14.76	14.64	1,365
December 05, 2025	14.44	14.44	14.44	14.44	14.44	38
December 04, 2025	14.24	14.26	14.26	14.32	14.24	4,480
December 03, 2025	14.3	14.3	14.3	14.3	14.3	47,508
November 26, 2025	13.88	13.88	13.88	13.88	13.88	1,086
November 25, 2025	14.02	14.26	14.26	14.26	14.02	17,700
November 21, 2025	13.14	13.14	13.14	13.14	13.14	4,500
November 20, 2025	13.06	13.06	13.06	13.06	13.06	58
November 12, 2025	13.66	13.66	13.66	13.66	13.66	29,991
November 10, 2025	13.58	13.76	13.76	13.76	13.58	1,879
November 07, 2025	13.24	13.34	13.34	13.34	13.24	10,085
November 06, 2025	12.84	13.2	13.2	13.2	12.84	75,846
November 05, 2025	12.7	12.7	12.7	12.7	12.7	21,900
November 04, 2025	13.24	12.8	12.8	13.24	12.76	1,777
November 03, 2025	13.04	13.04	13.04	13.04	13.04	1,726
October 31, 2025	13.28	13.28	13.28	13.28	13.28	609
October 30, 2025	13.2	13.28	13.28	13.4	13.2	37,055
October 29, 2025	13.1	13.5	13.5	13.5	13.1	7,936
October 28, 2025	13.16	13.29	13.29	13.29	13.16	1,124
October 27, 2025	13.18	13.14	13.14	13.18	13.14	2,259
October 24, 2025	13.4	13.4	13.4	13.4	13.4	1,996
October 23, 2025	13.32	13.42	13.42	13.48	13.32	848
October 22, 2025	13.1	13.08	13.08	13.1	13.02	1,283
October 21, 2025	13.08	13.4	13.4	13.4	13.08	1,298

Bang & Olufsen a/s (0MRM.L) LSE