Pandora A/S (CPH:PNDORA)
Denmark · Delayed Price · Currency is DKK 500.60
-15.60 (-3.02%)
Feb 27, 2026, 4:18 PM CET
Pandora Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 513.20 | 514.60 | 499.00 | 501.40 | - | -2.87% | 91,270 |
| Feb 26, 2026 | 506.00 | 524.40 | 504.60 | 516.20 | 516.20 | 3.16% | 300,904 |
| Feb 25, 2026 | 520.00 | 525.20 | 500.40 | 500.40 | 500.40 | -4.87% | 353,916 |
| Feb 24, 2026 | 519.00 | 537.20 | 516.00 | 526.00 | 526.00 | 1.23% | 249,426 |
| Feb 23, 2026 | 545.20 | 549.20 | 517.20 | 519.60 | 519.60 | -5.08% | 403,020 |
| Feb 20, 2026 | 531.20 | 548.20 | 521.60 | 547.40 | 547.40 | 4.07% | 549,002 |
| Feb 19, 2026 | 541.00 | 542.60 | 526.00 | 526.00 | 526.00 | -1.72% | 325,686 |
| Feb 18, 2026 | 539.60 | 546.80 | 533.40 | 535.20 | 535.20 | - | 330,064 |
| Feb 17, 2026 | 539.00 | 549.60 | 531.00 | 535.20 | 535.20 | -0.67% | 377,174 |
| Feb 16, 2026 | 549.00 | 554.80 | 537.40 | 538.80 | 538.80 | -0.19% | 309,722 |
| Feb 13, 2026 | 538.40 | 550.40 | 531.00 | 539.80 | 539.80 | 0.60% | 334,337 |
| Feb 12, 2026 | 537.40 | 547.20 | 531.60 | 536.60 | 536.60 | 0.41% | 465,546 |
| Feb 11, 2026 | 552.00 | 559.80 | 534.40 | 534.40 | 534.40 | -3.82% | 481,047 |
| Feb 10, 2026 | 558.60 | 565.20 | 537.00 | 555.60 | 555.60 | 3.54% | 752,423 |
| Feb 9, 2026 | 564.00 | 564.00 | 536.60 | 536.60 | 536.60 | -5.86% | 764,944 |
| Feb 6, 2026 | 554.00 | 573.80 | 552.40 | 570.00 | 570.00 | 5.32% | 848,036 |
| Feb 5, 2026 | 501.00 | 554.40 | 501.00 | 541.20 | 541.20 | 5.58% | 1,051,504 |
| Feb 4, 2026 | 501.80 | 519.40 | 501.00 | 512.60 | 512.60 | 1.67% | 562,676 |
| Feb 3, 2026 | 543.20 | 543.20 | 503.20 | 504.20 | 504.20 | -9.25% | 766,351 |
| Feb 2, 2026 | 552.00 | 559.60 | 540.00 | 555.60 | 555.60 | 9.16% | 1,376,624 |
| Jan 30, 2026 | 485.30 | 519.60 | 484.00 | 509.00 | 509.00 | 4.95% | 1,128,334 |
| Jan 29, 2026 | 485.60 | 489.90 | 469.40 | 485.00 | 485.00 | -0.41% | 619,501 |
| Jan 28, 2026 | 489.00 | 498.40 | 482.30 | 487.00 | 487.00 | -1.32% | 653,825 |
| Jan 27, 2026 | 494.10 | 495.60 | 488.10 | 493.50 | 493.50 | 1.33% | 631,875 |
| Jan 26, 2026 | 501.40 | 503.00 | 484.00 | 487.00 | 487.00 | -3.56% | 647,595 |
| Jan 23, 2026 | 508.80 | 518.20 | 504.00 | 505.00 | 505.00 | -0.94% | 439,614 |
| Jan 22, 2026 | 525.00 | 528.40 | 505.00 | 509.80 | 509.80 | -1.47% | 448,234 |
| Jan 21, 2026 | 514.60 | 522.40 | 508.80 | 517.40 | 517.40 | 0.31% | 405,933 |
| Jan 20, 2026 | 513.40 | 525.40 | 507.60 | 515.80 | 515.80 | -0.73% | 356,992 |
| Jan 19, 2026 | 530.00 | 540.00 | 519.20 | 519.60 | 519.60 | -5.53% | 363,251 |
| Jan 16, 2026 | 540.00 | 556.40 | 536.00 | 550.00 | 550.00 | 0.77% | 485,502 |
| Jan 15, 2026 | 556.80 | 564.00 | 544.60 | 545.80 | 545.80 | -1.76% | 444,972 |
| Jan 14, 2026 | 565.40 | 570.00 | 551.00 | 555.60 | 555.60 | -2.87% | 484,318 |
| Jan 13, 2026 | 571.00 | 585.20 | 570.00 | 572.00 | 572.00 | 0.18% | 441,952 |
| Jan 12, 2026 | 585.60 | 589.80 | 566.40 | 571.00 | 571.00 | -2.96% | 742,837 |
| Jan 9, 2026 | 681.00 | 689.20 | 587.80 | 588.40 | 588.40 | -13.01% | 1,987,650 |
| Jan 8, 2026 | 658.20 | 678.00 | 655.00 | 676.40 | 676.40 | 2.18% | 602,546 |
| Jan 7, 2026 | 680.80 | 680.80 | 659.20 | 662.00 | 662.00 | -2.76% | 405,622 |
| Jan 6, 2026 | 675.00 | 683.80 | 661.80 | 680.80 | 680.80 | 0.53% | 417,180 |
| Jan 5, 2026 | 679.00 | 682.00 | 658.00 | 677.20 | 677.20 | -2.65% | 569,897 |
| Jan 2, 2026 | 709.00 | 718.00 | 694.00 | 695.60 | 695.60 | -1.70% | 252,150 |
| Dec 30, 2025 | 699.00 | 707.60 | 695.00 | 707.60 | 707.60 | 0.60% | 196,804 |
| Dec 29, 2025 | 696.00 | 704.80 | 682.20 | 703.40 | 703.40 | 0.06% | 262,092 |
| Dec 23, 2025 | 700.80 | 704.40 | 697.00 | 703.00 | 703.00 | 0.14% | 134,498 |
| Dec 22, 2025 | 698.80 | 703.60 | 693.00 | 702.00 | 702.00 | 0.40% | 140,151 |
| Dec 19, 2025 | 690.40 | 702.00 | 690.40 | 699.20 | 699.20 | -0.06% | 557,786 |
| Dec 18, 2025 | 693.40 | 699.60 | 685.60 | 699.60 | 699.60 | 0.78% | 250,523 |
| Dec 17, 2025 | 710.00 | 710.20 | 690.80 | 694.20 | 694.20 | -2.75% | 263,340 |
| Dec 16, 2025 | 695.40 | 714.60 | 693.60 | 713.80 | 713.80 | 3.12% | 394,057 |
| Dec 15, 2025 | 698.80 | 703.40 | 690.00 | 692.20 | 692.20 | -0.94% | 362,545 |