Pandora A/S (CPH:PNDORA)
Denmark · Delayed Price · Currency is DKK 487.00
+0.50 (0.10%)
Apr 28, 2026, 4:59 PM CET
Pandora Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 486.50 | 493.40 | 485.10 | 487.00 | 487.00 | 0.10% | 220,507 |
| 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 |
| Mar 3, 2026 | 492.10 | 492.60 | 480.00 | 482.80 | 460.18 | -0.70% | 397,024 |
| Mar 2, 2026 | 484.00 | 499.10 | 480.00 | 486.20 | 463.42 | -2.76% | 399,332 |
| Feb 27, 2026 | 513.20 | 514.60 | 499.00 | 500.00 | 476.58 | -3.14% | 501,634 |
| Feb 26, 2026 | 506.00 | 524.40 | 504.60 | 516.20 | 492.02 | 3.16% | 300,904 |
| Feb 25, 2026 | 520.00 | 525.20 | 500.40 | 500.40 | 476.96 | -4.87% | 353,916 |
| Feb 24, 2026 | 519.00 | 537.20 | 516.00 | 526.00 | 501.36 | 1.23% | 249,426 |
| Feb 23, 2026 | 545.20 | 549.20 | 517.20 | 519.60 | 495.26 | -5.08% | 403,020 |
| Feb 20, 2026 | 531.20 | 548.20 | 521.60 | 547.40 | 521.76 | 4.07% | 549,002 |
| Feb 19, 2026 | 541.00 | 542.60 | 526.00 | 526.00 | 501.36 | -1.72% | 325,686 |
| Feb 18, 2026 | 539.60 | 546.80 | 533.40 | 535.20 | 510.13 | - | 330,064 |
| Feb 17, 2026 | 539.00 | 549.60 | 531.00 | 535.20 | 510.13 | -0.67% | 377,174 |
| Feb 16, 2026 | 549.00 | 554.80 | 537.40 | 538.80 | 513.56 | -0.19% | 309,722 |
| Feb 13, 2026 | 538.40 | 550.40 | 531.00 | 539.80 | 514.51 | 0.60% | 334,337 |