Pandora A/S (CPH:PNDORA)
Denmark · Delayed Price · Currency is DKK 821.00
-16.00 (-1.91%)
Sep 23, 2026, 3:04 PM CET
Pandora Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 833.80 | 835.80 | 820.20 | 823.00 | - | -1.67% | 22,425 |
| Sep 22, 2026 | 812.60 | 851.00 | 812.60 | 837.00 | 837.00 | 3.33% | 241,206 |
| Sep 21, 2026 | 783.00 | 811.60 | 776.20 | 810.00 | 810.00 | 2.92% | 177,946 |
| Sep 18, 2026 | 807.80 | 808.00 | 787.00 | 787.00 | 787.00 | -2.57% | 505,056 |
| Sep 17, 2026 | 798.60 | 811.40 | 796.20 | 807.80 | 807.80 | 1.15% | 190,917 |
| Sep 16, 2026 | 799.00 | 801.40 | 776.20 | 798.60 | 798.60 | -0.05% | 190,740 |
| Sep 15, 2026 | 801.20 | 807.60 | 793.00 | 799.00 | 799.00 | -0.08% | 185,956 |
| Sep 14, 2026 | 797.80 | 810.20 | 787.60 | 799.60 | 799.60 | 0.23% | 286,492 |
| Sep 11, 2026 | 815.00 | 817.80 | 797.80 | 797.80 | 797.80 | -1.36% | 147,294 |
| Sep 10, 2026 | 801.40 | 811.40 | 801.00 | 808.80 | 808.80 | 0.27% | 199,956 |
| Sep 9, 2026 | 815.40 | 819.40 | 799.60 | 806.60 | 806.60 | -1.37% | 291,885 |
| Sep 8, 2026 | 827.40 | 827.40 | 812.60 | 817.80 | 817.80 | -1.16% | 151,258 |
| Sep 7, 2026 | 843.00 | 843.20 | 826.00 | 827.40 | 827.40 | -2.27% | 97,854 |
| Sep 4, 2026 | 841.20 | 851.40 | 839.00 | 846.60 | 846.60 | 0.88% | 142,582 |
| Sep 3, 2026 | 850.60 | 852.20 | 832.00 | 839.20 | 839.20 | -1.41% | 206,627 |
| Sep 2, 2026 | 865.00 | 869.40 | 844.20 | 851.20 | 851.20 | -2.16% | 232,674 |
| Sep 1, 2026 | 851.00 | 870.00 | 847.80 | 870.00 | 870.00 | 2.33% | 258,566 |
| Aug 31, 2026 | 854.00 | 865.00 | 847.00 | 850.20 | 850.20 | -0.44% | 278,396 |
| Aug 28, 2026 | 836.60 | 854.00 | 834.60 | 854.00 | 854.00 | 1.55% | 211,347 |
| Aug 27, 2026 | 833.00 | 855.00 | 825.60 | 841.00 | 841.00 | 1.33% | 277,626 |
| Aug 26, 2026 | 821.60 | 839.80 | 819.80 | 830.00 | 830.00 | 1.02% | 240,519 |
| Aug 25, 2026 | 806.20 | 828.60 | 805.00 | 821.60 | 821.60 | 1.91% | 220,354 |
| Aug 24, 2026 | 786.00 | 806.20 | 783.40 | 806.20 | 806.20 | 2.96% | 214,612 |
| Aug 21, 2026 | 772.80 | 787.60 | 766.60 | 783.00 | 783.00 | 1.77% | 308,138 |
| Aug 20, 2026 | 800.00 | 801.60 | 757.00 | 769.40 | 769.40 | -3.83% | 395,420 |
| Aug 19, 2026 | 808.00 | 818.00 | 800.00 | 800.00 | 800.00 | -1.14% | 272,928 |
| Aug 18, 2026 | 822.40 | 822.40 | 801.40 | 809.20 | 809.20 | -1.61% | 157,879 |
| Aug 17, 2026 | 825.00 | 831.00 | 814.40 | 822.40 | 822.40 | 0.39% | 213,319 |
| Aug 14, 2026 | 849.80 | 849.80 | 803.60 | 819.20 | 819.20 | -2.15% | 288,923 |
| Aug 13, 2026 | 816.60 | 837.20 | 779.40 | 837.20 | 837.20 | 8.53% | 674,093 |
| Aug 12, 2026 | 772.20 | 786.00 | 771.40 | 771.40 | 771.40 | -0.92% | 289,921 |
| Aug 11, 2026 | 788.80 | 791.60 | 773.40 | 778.60 | 778.60 | -2.06% | 300,186 |
| Aug 10, 2026 | 796.40 | 803.60 | 788.40 | 795.00 | 795.00 | -0.23% | 201,873 |
| Aug 7, 2026 | 800.00 | 815.00 | 792.80 | 796.80 | 796.80 | -1.99% | 222,624 |
| Aug 6, 2026 | 820.00 | 824.00 | 803.40 | 813.00 | 813.00 | -2.77% | 383,503 |
| Aug 5, 2026 | 846.80 | 846.80 | 826.00 | 836.20 | 836.20 | 0.75% | 568,687 |
| Aug 4, 2026 | 833.80 | 838.40 | 820.80 | 830.00 | 830.00 | -1.28% | 338,081 |
| Aug 3, 2026 | 812.20 | 852.60 | 812.00 | 840.80 | 840.80 | 3.55% | 294,238 |
| Jul 31, 2026 | 795.00 | 816.60 | 793.00 | 812.00 | 812.00 | 2.01% | 194,666 |
| Jul 30, 2026 | 803.20 | 810.00 | 791.20 | 796.00 | 796.00 | -1.41% | 223,599 |
| Jul 29, 2026 | 820.00 | 824.80 | 804.60 | 807.40 | 807.40 | 0.92% | 289,007 |
| Jul 28, 2026 | 782.40 | 810.00 | 780.40 | 800.00 | 800.00 | 2.54% | 312,265 |
| Jul 27, 2026 | 765.40 | 788.80 | 765.40 | 780.20 | 780.20 | 2.98% | 284,363 |
| Jul 24, 2026 | 752.80 | 768.00 | 750.00 | 757.60 | 757.60 | 0.53% | 188,393 |
| Jul 23, 2026 | 772.20 | 774.60 | 753.60 | 753.60 | 753.60 | -2.38% | 224,354 |
| Jul 22, 2026 | 759.60 | 778.40 | 756.00 | 772.00 | 772.00 | 1.15% | 221,091 |
| Jul 21, 2026 | 774.60 | 792.60 | 758.00 | 763.20 | 763.20 | -1.73% | 299,836 |
| Jul 20, 2026 | 772.20 | 776.60 | 764.00 | 776.60 | 776.60 | -0.36% | 236,229 |
| Jul 17, 2026 | 797.80 | 800.40 | 775.60 | 779.40 | 779.40 | -2.65% | 394,404 |
| Jul 16, 2026 | 794.80 | 800.60 | 790.00 | 800.60 | 800.60 | 0.58% | 174,973 |