Pandora A/S (FRA:3P7)
Germany · Delayed Price · Currency is EUR 70.00
+4.56 (6.97%)
At close: Jan 30, 2026
Pandora Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 65.08 | 70.00 | 65.08 | 70.00 | 70.00 | 6.97% | 32 |
| Jan 29, 2026 | 65.52 | 65.52 | 63.78 | 65.44 | 65.44 | -0.09% | 2,142 |
| Jan 28, 2026 | 65.88 | 66.22 | 65.50 | 65.50 | 65.50 | -0.52% | 225 |
| Jan 27, 2026 | 65.10 | 66.18 | 65.10 | 65.84 | 65.84 | 1.35% | 1 |
| Jan 26, 2026 | 67.88 | 67.88 | 64.96 | 64.96 | 64.96 | -4.10% | 260 |
| Jan 23, 2026 | 67.82 | 68.76 | 67.74 | 67.74 | 67.74 | -0.21% | 24 |
| Jan 22, 2026 | 69.76 | 69.76 | 67.88 | 67.88 | 67.88 | -2.64% | - |
| Jan 21, 2026 | 68.34 | 69.94 | 68.34 | 69.72 | 69.72 | 1.87% | 50 |
| Jan 20, 2026 | 68.44 | 69.42 | 68.44 | 68.44 | 68.44 | -1.18% | 4 |
| Jan 19, 2026 | 72.00 | 72.00 | 69.26 | 69.26 | 69.26 | -5.72% | 204 |
| Jan 16, 2026 | 72.84 | 73.46 | 72.84 | 73.46 | 73.46 | 1.07% | - |
| Jan 15, 2026 | 74.26 | 74.26 | 72.68 | 72.68 | 72.68 | -2.10% | 90 |
| Jan 14, 2026 | 76.10 | 76.10 | 74.24 | 74.24 | 74.24 | -2.73% | 28 |
| Jan 13, 2026 | 76.64 | 76.64 | 76.32 | 76.32 | 76.32 | -0.65% | - |
| Jan 12, 2026 | 79.10 | 79.10 | 76.10 | 76.82 | 76.82 | -3.93% | 660 |
| Jan 9, 2026 | 90.30 | 91.34 | 79.42 | 79.96 | 79.96 | -10.02% | 445 |
| Jan 8, 2026 | 88.60 | 90.28 | 88.08 | 88.86 | 88.86 | -1.57% | 65 |
| Jan 5, 2026 | 91.80 | 91.80 | 88.86 | 90.28 | 90.28 | -2.84% | 42 |
| Jan 2, 2026 | 93.88 | 93.88 | 92.92 | 92.92 | 92.92 | -0.71% | 10 |
| Dec 29, 2025 | 93.24 | 93.80 | 92.16 | 93.58 | 93.58 | 0.91% | 58 |
| Dec 22, 2025 | 92.78 | 93.46 | 92.56 | 92.74 | 92.74 | -0.32% | 825 |
| Dec 19, 2025 | 93.02 | 93.02 | 92.74 | 93.04 | 93.04 | 0.50% | 320 |
| Dec 17, 2025 | 95.22 | 95.22 | 92.58 | 92.58 | 92.58 | 0.26% | 30 |
| Dec 16, 2025 | 92.02 | 95.26 | 92.02 | 92.34 | 92.34 | -0.80% | 242 |
| Dec 12, 2025 | 94.52 | 94.52 | 93.08 | 93.08 | 93.08 | -4.20% | 50 |
| Dec 9, 2025 | 97.34 | 97.34 | 96.06 | 97.16 | 97.16 | -1.80% | 10 |
| Dec 8, 2025 | 98.38 | 98.40 | 97.16 | 98.94 | 98.94 | 1.81% | 2 |
| Dec 5, 2025 | 98.18 | 99.40 | 97.54 | 97.18 | 97.18 | 0.25% | 255 |
| Dec 3, 2025 | 100.10 | 100.15 | 96.84 | 96.94 | 96.94 | -5.65% | 35 |
| Dec 1, 2025 | 100.95 | 100.95 | 100.45 | 102.75 | 102.75 | -0.82% | 50 |
| 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 |