Pandora A/S (FRA:3P7)
Germany · Delayed Price · Currency is EUR 116.10
+5.15 (4.64%)
At close: Oct 21, 2025
Pandora Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2025 | 115.95 | 115.95 | 114.90 | 114.90 | 114.90 | -1.03% | 246 |
| Oct 21, 2025 | 110.25 | 116.10 | 110.25 | 116.10 | 116.10 | 4.64% | 246 |
| Oct 20, 2025 | 110.60 | 111.10 | 110.60 | 110.95 | 110.95 | 0.45% | 246 |
| Oct 17, 2025 | 110.05 | 110.45 | 110.05 | 110.45 | 110.45 | 0.23% | 19 |
| Oct 16, 2025 | 108.10 | 110.20 | 108.10 | 110.20 | 110.20 | 2.04% | 19 |
| Oct 15, 2025 | 107.40 | 109.20 | 107.40 | 108.00 | 108.00 | 1.03% | 19 |
| Oct 14, 2025 | 106.65 | 106.90 | 106.15 | 106.90 | 106.90 | -0.56% | 18 |
| Oct 13, 2025 | 110.50 | 110.50 | 107.50 | 107.50 | 107.50 | -0.14% | 125 |
| Oct 10, 2025 | 110.25 | 110.25 | 107.65 | 107.65 | 107.65 | -2.14% | 125 |
| Oct 9, 2025 | 112.15 | 112.15 | 110.00 | 110.00 | 110.00 | -1.79% | 8 |
| Oct 8, 2025 | 110.10 | 112.00 | 110.10 | 112.00 | 112.00 | 1.86% | 8 |
| 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 | 1.24% | 19 |
| Oct 3, 2025 | 111.20 | 111.20 | 109.30 | 109.30 | 109.30 | -1.71% | 9 |
| Oct 2, 2025 | 113.45 | 113.45 | 111.20 | 111.20 | 111.20 | -1.85% | 9 |
| Oct 1, 2025 | 110.75 | 113.30 | 110.75 | 113.30 | 113.30 | 2.07% | - |
| Sep 30, 2025 | 113.20 | 113.20 | 111.00 | 111.00 | 111.00 | -2.07% | 3 |
| Sep 29, 2025 | 112.30 | 113.35 | 112.30 | 113.35 | 113.35 | 1.34% | 6 |
| Sep 26, 2025 | 111.05 | 111.85 | 111.05 | 111.85 | 111.85 | 0.77% | 2,020 |
| Sep 25, 2025 | 111.10 | 111.10 | 111.00 | 111.00 | 111.00 | -2.29% | 16 |
| Sep 24, 2025 | 113.60 | 113.60 | 113.60 | 113.60 | 113.60 | 0.26% | 228 |
| Sep 23, 2025 | 114.45 | 114.45 | 113.30 | 113.30 | 113.30 | -1.05% | 40 |
| Sep 22, 2025 | 116.80 | 116.80 | 114.50 | 114.50 | 114.50 | -1.97% | 40 |
| Sep 19, 2025 | 118.35 | 118.35 | 116.80 | 116.80 | 116.80 | -1.31% | 33 |
| Sep 18, 2025 | 116.95 | 118.35 | 116.95 | 118.35 | 118.35 | 1.46% | 40 |
| Sep 17, 2025 | 115.60 | 116.65 | 115.60 | 116.65 | 116.65 | 1.00% | 40 |
| Sep 16, 2025 | 116.45 | 116.50 | 115.50 | 115.50 | 115.50 | -0.60% | 1 |
| Sep 15, 2025 | 116.75 | 117.55 | 116.20 | 116.20 | 116.20 | -0.21% | 10 |
| Sep 12, 2025 | 116.25 | 116.45 | 116.25 | 116.45 | 116.45 | 0.22% | 2 |
| Sep 11, 2025 | 114.75 | 116.20 | 114.75 | 116.20 | 116.20 | 0.91% | 2 |
| Sep 10, 2025 | 115.15 | 115.15 | 115.15 | 115.15 | 115.15 | 0.17% | 2 |
| Sep 9, 2025 | 113.80 | 115.40 | 113.80 | 114.95 | 114.95 | 0.88% | 2 |
| Sep 8, 2025 | 115.30 | 115.30 | 113.95 | 113.95 | 113.95 | -1.17% | 26 |
| Sep 5, 2025 | 115.05 | 115.30 | 115.05 | 115.30 | 115.30 | 0.48% | 26 |
| Sep 4, 2025 | 112.95 | 115.40 | 112.95 | 114.75 | 114.75 | 1.77% | 3 |
| Sep 3, 2025 | 113.50 | 113.50 | 112.75 | 112.75 | 112.75 | -0.84% | 10 |
| Sep 2, 2025 | 115.00 | 115.00 | 113.70 | 113.70 | 113.70 | -1.43% | 10 |
| Sep 1, 2025 | 117.85 | 117.85 | 115.35 | 115.35 | 115.35 | -2.08% | 10 |
| Aug 29, 2025 | 119.25 | 119.25 | 117.80 | 117.80 | 117.80 | -1.26% | 41 |
| Aug 28, 2025 | 121.10 | 121.60 | 119.30 | 119.30 | 119.30 | -1.24% | 41 |
| Aug 27, 2025 | 120.35 | 120.80 | 120.35 | 120.80 | 120.80 | 0.92% | 1 |
| Aug 26, 2025 | 117.80 | 119.70 | 117.80 | 119.70 | 119.70 | 1.35% | 11 |
| Aug 25, 2025 | 122.35 | 122.35 | 118.10 | 118.10 | 118.10 | -3.59% | 11 |
| Aug 22, 2025 | 118.45 | 122.50 | 118.45 | 122.50 | 122.50 | 3.24% | 162 |
| Aug 21, 2025 | 118.50 | 118.65 | 118.50 | 118.65 | 118.65 | -0.04% | 162 |
| Aug 20, 2025 | 115.30 | 120.05 | 115.30 | 118.70 | 118.70 | 2.90% | 162 |
| Aug 19, 2025 | 112.60 | 117.65 | 112.60 | 115.35 | 115.35 | 2.03% | 1 |
| Aug 18, 2025 | 116.10 | 117.70 | 112.90 | 113.05 | 113.05 | -2.33% | 51 |
| Aug 15, 2025 | 138.80 | 138.80 | 112.30 | 115.75 | 115.75 | -17.41% | 705 |
| Aug 14, 2025 | 138.45 | 140.15 | 138.45 | 140.15 | 140.15 | 0.97% | 1 |