Pandora A/S (FRA:3P7)
Germany · Delayed Price · Currency is EUR 102.75
0.00 (0.00%)
At close: Dec 1, 2025
Pandora Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2025 | 104.10 | 106.40 | 104.10 | 103.60 | 103.60 | -0.43% | 30 |
| Nov 7, 2025 | 104.00 | 104.00 | 102.80 | 104.05 | 104.05 | -5.96% | 40 |
| Nov 5, 2025 | 107.25 | 107.25 | 107.20 | 110.65 | 110.65 | -0.09% | 100 |
| Nov 4, 2025 | 110.20 | 110.65 | 110.20 | 110.75 | 110.75 | -4.32% | 5 |
| Nov 3, 2025 | 115.90 | 115.90 | 110.75 | 115.75 | 115.75 | 0.74% | 10 |
| Oct 23, 2025 | 115.10 | 117.55 | 115.10 | 114.90 | 114.90 | 4.03% | 16 |
| Oct 20, 2025 | 110.60 | 111.10 | 110.60 | 110.45 | 110.45 | 3.32% | 246 |
| Oct 15, 2025 | 107.40 | 109.20 | 107.40 | 106.90 | 106.90 | -0.56% | 19 |
| Oct 14, 2025 | 106.65 | 106.90 | 106.15 | 107.50 | 107.50 | -2.27% | 18 |
| Oct 10, 2025 | 110.25 | 110.25 | 107.65 | 110.00 | 110.00 | 0.05% | 125 |
| Oct 7, 2025 | 110.65 | 110.65 | 109.85 | 109.95 | 109.95 | -0.63% | 8 |
| Oct 6, 2025 | 109.45 | 110.65 | 109.30 | 110.65 | 110.65 | -2.34% | 19 |
| Oct 2, 2025 | 113.45 | 113.45 | 111.20 | 113.30 | 113.30 | -0.26% | 9 |
| Sep 25, 2025 | 111.10 | 111.10 | 111.00 | 113.60 | 113.60 | -2.74% | 8 |
| Sep 22, 2025 | 116.80 | 116.80 | 114.50 | 116.80 | 116.80 | -1.31% | 40 |
| Sep 19, 2025 | 118.35 | 118.35 | 116.80 | 118.35 | 118.35 | 2.47% | 33 |
| Sep 17, 2025 | 115.60 | 116.65 | 115.60 | 115.50 | 115.50 | - | 40 |
| Sep 16, 2025 | 116.45 | 116.50 | 115.50 | 115.50 | 115.50 | -0.82% | 1 |
| Sep 15, 2025 | 116.75 | 117.55 | 116.20 | 116.45 | 116.45 | 2.19% | 10 |
| Sep 9, 2025 | 113.80 | 115.40 | 113.80 | 113.95 | 113.95 | -0.70% | 2 |
| Sep 5, 2025 | 115.05 | 115.30 | 115.05 | 114.75 | 114.75 | 1.77% | 26 |
| Sep 4, 2025 | 112.95 | 115.40 | 112.95 | 112.75 | 112.75 | -4.29% | 3 |
| Sep 1, 2025 | 117.85 | 117.85 | 115.35 | 117.80 | 117.80 | -2.48% | 10 |
| Aug 28, 2025 | 121.10 | 121.60 | 119.30 | 120.80 | 120.80 | - | 41 |
| Aug 27, 2025 | 120.35 | 120.80 | 120.35 | 120.80 | 120.80 | 0.92% | 1 |
| Aug 25, 2025 | 122.35 | 122.35 | 119.70 | 119.70 | 119.70 | 3.77% | 11 |
| Aug 20, 2025 | 115.30 | 120.05 | 115.30 | 115.35 | 115.35 | 2.03% | 162 |
| Aug 19, 2025 | 112.60 | 117.65 | 112.60 | 113.05 | 113.05 | -2.33% | 1 |
| Aug 18, 2025 | 116.10 | 117.70 | 112.90 | 115.75 | 115.75 | -17.41% | 51 |
| Aug 15, 2025 | 138.80 | 138.80 | 112.30 | 140.15 | 140.15 | 1.41% | 705 |
| Aug 8, 2025 | 138.45 | 138.45 | 138.20 | 138.20 | 138.20 | -0.32% | 1 |
| Aug 7, 2025 | 139.35 | 139.35 | 138.55 | 138.65 | 138.65 | -3.08% | 260 |
| Aug 4, 2025 | 144.35 | 145.75 | 144.35 | 143.05 | 143.05 | -0.17% | 500 |
| Jul 31, 2025 | 144.20 | 144.50 | 143.70 | 143.30 | 143.30 | 0.42% | 650 |
| Jul 30, 2025 | 142.90 | 143.90 | 142.90 | 142.70 | 142.70 | -0.73% | 20 |
| Jul 29, 2025 | 144.40 | 144.65 | 142.70 | 143.75 | 143.75 | 1.59% | 4 |
| Jul 28, 2025 | 143.80 | 143.80 | 143.70 | 141.50 | 141.50 | -0.28% | 110 |
| Jul 24, 2025 | 141.95 | 142.15 | 141.95 | 141.90 | 141.90 | 1.98% | 4 |
| Jul 15, 2025 | 138.40 | 138.40 | 136.30 | 139.15 | 139.15 | -2.90% | 12 |
| Jul 7, 2025 | 142.10 | 143.15 | 142.10 | 143.30 | 143.30 | -2.91% | 102 |
| Jul 3, 2025 | 148.10 | 148.55 | 147.60 | 147.60 | 147.60 | -0.24% | 3 |
| Jul 2, 2025 | 148.20 | 148.20 | 147.95 | 147.95 | 147.95 | 2.07% | 5 |
| Jun 26, 2025 | 148.45 | 148.45 | 144.60 | 144.95 | 144.95 | -9.12% | 8 |
| Jun 17, 2025 | 158.90 | 159.00 | 155.90 | 159.50 | 159.50 | 0.60% | 3 |
| Jun 12, 2025 | 158.00 | 158.00 | 157.15 | 158.55 | 158.55 | - | 1 |
| Jun 9, 2025 | 158.70 | 159.00 | 158.10 | 158.55 | 158.55 | -2.58% | 5 |
| Jun 5, 2025 | 162.65 | 163.75 | 162.65 | 162.75 | 162.75 | 1.53% | 25 |
| Jun 3, 2025 | 158.25 | 160.30 | 158.25 | 160.30 | 160.30 | 1.10% | 105 |
| Jun 2, 2025 | 158.75 | 158.75 | 158.05 | 158.55 | 158.55 | -2.52% | 1 |
| May 28, 2025 | 162.30 | 162.45 | 160.00 | 162.65 | 162.65 | 2.75% | 100 |