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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	12.38	12.46	12.46	12.46	12.38	2,109
October 16, 2025	12.3	12.74	12.74	12.74	12.3	3,278
October 15, 2025	11.9	12.14	12.14	12.14	11.9	3,486
October 14, 2025	11.62	11.52	11.52	11.62	11.4	10,535
October 13, 2025	11.82	11.76	11.76	11.82	11.68	3,652
October 10, 2025	11.94	11.86	11.86	12.08	11.86	2,765
October 09, 2025	12	12.62	12.62	12.62	12	4,588
October 08, 2025	13.46	13.42	13.42	13.46	13.42	704
October 07, 2025	13.56	13.48	13.48	13.58	13.48	1,473
October 06, 2025	13.22	13.2	13.2	13.22	13.2	768
October 03, 2025	13.23	13.24	13.24	13.3	13.14	4,035
October 02, 2025	12.98	13.08	13.08	13.08	12.98	2,062
October 01, 2025	12.72	12.87	12.87	12.96	12.72	4,020
September 30, 2025	12.96	13.1	13.1	13.1	12.96	9,778
September 29, 2025	13.33	13.32	13.32	13.33	13.32	2,060
September 26, 2025	13.4	13.4	13.4	13.4	13.4	533
September 25, 2025	14	13.92	13.92	14	13.92	4,946
September 24, 2025	14.02	14.02	14.02	14.02	14.02	15,050
September 23, 2025	14.13	14.13	14.13	14.13	14.13	684
September 22, 2025	13.94	13.92	13.92	13.94	13.92	1,879
September 19, 2025	13.98	14	14	14	13.98	1,157
September 18, 2025	14.15	14.13	14.13	14.23	14.13	4,185
September 17, 2025	13.79	13.8	13.8	13.96	13.79	1,539
September 16, 2025	13.8	13.85	13.85	13.94	13.8	8,041
September 15, 2025	14.26	14.12	14.12	14.26	14.12	3,010
September 12, 2025	14.22	14.15	14.15	14.22	14.15	5,002
September 11, 2025	14.28	14.28	14.28	14.28	14.28	1,665
September 10, 2025	14.18	14.32	14.32	14.32	14.18	1,846
September 09, 2025	13.94	14.22	14.22	14.22	13.94	2,480
September 08, 2025	14.26	14.26	14.26	14.26	14.26	1,000
September 05, 2025	14.44	14.36	14.36	14.44	14.36	1,950
September 04, 2025	14.42	14.42	14.42	14.42	14.42	1,534
September 03, 2025	14.88	14.52	14.52	14.88	14.52	4,423
September 02, 2025	15.12	14.96	14.96	15.12	14.96	12,335
September 01, 2025	15.3	15.26	15.26	15.3	15.26	1,170
August 29, 2025	15.36	15.36	15.36	15.36	15.36	936
August 27, 2025	15.78	15.38	15.38	15.78	15.38	3,253
August 26, 2025	14.98	15.5	15.5	15.5	14.98	1,756
August 22, 2025	15.12	15.12	15.12	15.12	15.12	1,454
August 21, 2025	14.72	15.06	15.06	15.16	14.66	2,628
August 20, 2025	14.56	14.56	14.56	14.56	14.56	1,052
August 19, 2025	14.26	14.62	14.62	14.62	14.26	20,326
August 18, 2025	13.22	13.3	13.3	13.3	13.22	5,362
August 15, 2025	12.92	12.92	12.92	12.92	12.92	1,899
August 13, 2025	12.54	12.6	12.6	12.6	12.54	3,751
August 12, 2025	12.14	12.68	12.68	12.68	12.14	8,940
August 11, 2025	12.5	12.42	12.42	12.5	12.42	6,286
August 08, 2025	12.98	12.7	12.7	13.08	12.7	17,051
August 07, 2025	13.22	13.1	13.1	13.22	13.1	6,809
August 06, 2025	12.96	12.86	12.86	12.96	12.84	2,043
August 04, 2025	13.14	13.14	13.14	13.14	13.14	811
August 01, 2025	13.1	13.12	13.12	13.12	13.08	7,270
July 31, 2025	13	13	13	13	13	48
July 30, 2025	13.14	13.03	13.03	13.26	13.03	8,111
July 29, 2025	13.35	13.18	13.18	13.35	13.03	10,822
July 28, 2025	13.35	13.35	13.35	13.38	13.29	5,114
July 25, 2025	13.32	13.16	13.16	13.32	13.15	8,518
July 24, 2025	13.26	13.4	13.4	13.4	13.18	8,357
July 23, 2025	13.05	13.08	13.08	13.08	12.98	11,909
July 22, 2025	13	12.98	12.98	13	12.98	3,235

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