Pandora A/S (CPH:PNDORA)
Denmark · Delayed Price · Currency is DKK 543.00
+12.80 (2.41%)
May 19, 2026, 12:16 PM CET
Pandora Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2026 | 530.60 | 535.00 | 529.80 | 533.20 | - | 0.57% | 13,405 |
| May 18, 2026 | 529.60 | 535.80 | 514.60 | 530.20 | 530.20 | 2.71% | 609,643 |
| May 13, 2026 | 519.00 | 526.20 | 509.80 | 516.20 | 516.20 | 1.02% | 291,586 |
| May 12, 2026 | 525.20 | 528.00 | 507.80 | 511.00 | 511.00 | -1.43% | 242,359 |
| May 11, 2026 | 538.40 | 540.80 | 518.40 | 518.40 | 518.40 | -3.71% | 329,450 |
| May 8, 2026 | 539.20 | 541.80 | 533.80 | 538.40 | 538.40 | -0.41% | 252,388 |
| May 7, 2026 | 570.00 | 570.00 | 535.40 | 540.60 | 540.60 | -4.96% | 881,430 |
| May 6, 2026 | 550.00 | 576.60 | 530.00 | 568.80 | 568.80 | 14.31% | 1,061,752 |
| May 5, 2026 | 498.20 | 501.60 | 486.70 | 497.60 | 497.60 | -0.56% | 469,735 |
| May 4, 2026 | 490.50 | 501.00 | 483.90 | 500.40 | 500.40 | 0.72% | 317,893 |
| May 1, 2026 | 482.00 | 496.80 | 481.90 | 496.80 | 496.80 | 2.69% | 217,000 |
| Apr 30, 2026 | 483.30 | 485.20 | 476.70 | 483.80 | 483.80 | -1.08% | 231,200 |
| Apr 29, 2026 | 484.80 | 490.00 | 480.60 | 489.10 | 489.10 | 0.43% | 242,067 |
| Apr 28, 2026 | 486.50 | 493.40 | 485.10 | 487.00 | 487.00 | 0.10% | 230,303 |
| Apr 27, 2026 | 488.70 | 493.60 | 485.70 | 486.50 | 486.50 | -0.02% | 133,090 |
| Apr 24, 2026 | 492.30 | 499.50 | 485.00 | 486.60 | 486.60 | -0.73% | 303,754 |
| Apr 23, 2026 | 500.00 | 500.80 | 488.50 | 490.20 | 490.20 | -2.04% | 236,763 |
| Apr 22, 2026 | 519.20 | 521.00 | 500.40 | 500.40 | 500.40 | -4.58% | 320,074 |
| Apr 21, 2026 | 529.00 | 529.60 | 521.20 | 524.40 | 524.40 | 0.50% | 176,861 |
| Apr 20, 2026 | 520.00 | 525.00 | 511.40 | 521.80 | 521.80 | -1.02% | 289,781 |
| Apr 17, 2026 | 513.80 | 529.00 | 509.20 | 527.20 | 527.20 | 2.53% | 292,347 |
| Apr 16, 2026 | 497.90 | 514.20 | 494.60 | 514.20 | 514.20 | 3.38% | 376,436 |
| Apr 15, 2026 | 495.70 | 499.80 | 489.50 | 497.40 | 497.40 | 0.34% | 289,407 |
| Apr 14, 2026 | 480.00 | 496.00 | 479.70 | 495.70 | 495.70 | 3.31% | 236,081 |
| Apr 13, 2026 | 482.00 | 484.90 | 474.90 | 479.80 | 479.80 | -1.13% | 240,591 |
| Apr 10, 2026 | 480.80 | 489.20 | 479.70 | 485.30 | 485.30 | 2.64% | 257,074 |
| Apr 9, 2026 | 471.00 | 474.90 | 462.20 | 472.80 | 472.80 | 0.30% | 381,308 |
| Apr 8, 2026 | 485.00 | 485.00 | 467.80 | 471.40 | 471.40 | 0.30% | 434,605 |
| Apr 7, 2026 | 490.70 | 491.10 | 466.90 | 470.00 | 470.00 | -2.31% | 440,537 |
| Apr 1, 2026 | 465.00 | 484.50 | 463.90 | 481.10 | 481.10 | 6.04% | 365,605 |
| Mar 31, 2026 | 458.30 | 466.40 | 453.60 | 453.70 | 453.70 | -1.67% | 436,773 |
| Mar 30, 2026 | 459.50 | 468.00 | 457.10 | 461.40 | 461.40 | 0.30% | 316,519 |
| Mar 27, 2026 | 460.90 | 467.80 | 458.20 | 460.00 | 460.00 | -1.44% | 272,586 |
| Mar 26, 2026 | 463.10 | 472.00 | 454.70 | 466.70 | 466.70 | 1.52% | 358,451 |
| Mar 25, 2026 | 480.00 | 483.10 | 459.70 | 459.70 | 459.70 | -4.41% | 457,113 |
| Mar 24, 2026 | 479.10 | 490.90 | 475.00 | 480.90 | 480.90 | -0.10% | 428,011 |
| Mar 23, 2026 | 450.00 | 497.40 | 447.30 | 481.40 | 481.40 | 9.19% | 954,968 |
| Mar 20, 2026 | 440.80 | 446.00 | 432.40 | 440.90 | 440.90 | 0.18% | 755,159 |
| Mar 19, 2026 | 435.10 | 451.50 | 431.20 | 440.10 | 440.10 | 0.96% | 617,593 |
| Mar 18, 2026 | 439.60 | 443.00 | 431.90 | 435.90 | 435.90 | 0.30% | 426,915 |
| Mar 17, 2026 | 440.00 | 440.10 | 430.00 | 434.60 | 434.60 | -2.12% | 341,858 |
| Mar 16, 2026 | 443.00 | 446.50 | 435.30 | 444.00 | 444.00 | 0.23% | 367,885 |
| Mar 13, 2026 | 444.50 | 447.00 | 438.10 | 443.00 | 443.00 | -0.36% | 301,628 |
| Mar 12, 2026 | 450.00 | 459.50 | 442.90 | 444.60 | 444.60 | -5.32% | 487,533 |
| Mar 11, 2026 | 480.00 | 482.80 | 467.30 | 469.60 | 447.60 | -2.06% | 506,914 |
| Mar 10, 2026 | 489.00 | 496.50 | 479.50 | 479.50 | 457.04 | -1.44% | 398,274 |
| Mar 9, 2026 | 489.90 | 499.60 | 485.10 | 486.50 | 463.71 | -1.44% | 262,499 |
| Mar 6, 2026 | 504.00 | 507.20 | 492.90 | 493.60 | 470.48 | -0.94% | 307,509 |
| Mar 5, 2026 | 484.40 | 500.80 | 477.00 | 498.30 | 474.96 | 2.64% | 354,506 |
| Mar 4, 2026 | 491.70 | 492.50 | 480.70 | 485.50 | 462.76 | 0.56% | 374,559 |