Pandora A/S (LON:0NQC)
London · Delayed Price · Currency is GBP · Price in DKK 534.40
-21.20 (-3.82%)
At close: Feb 11, 2026
Pandora Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 551.70 | 559.60 | 534.40 | 534.40 | 534.40 | -3.82% | 27,422 |
| Feb 10, 2026 | 560.80 | 564.80 | 538.80 | 555.60 | 555.60 | 3.54% | 44,248 |
| Feb 9, 2026 | 563.70 | 562.00 | 536.60 | 536.60 | 536.60 | -5.86% | 49,414 |
| Feb 6, 2026 | 552.60 | 572.80 | 541.87 | 570.00 | 570.00 | 5.15% | 124,342 |
| Feb 5, 2026 | 506.35 | 552.00 | 503.40 | 542.10 | 542.10 | 5.63% | 64,801 |
| Feb 4, 2026 | 501.30 | 518.40 | 501.60 | 513.19 | 513.19 | -3.50% | 40,843 |
| Feb 3, 2026 | 534.90 | 541.80 | 504.20 | 531.80 | 531.79 | -4.28% | 86,127 |
| Feb 2, 2026 | 553.50 | 559.80 | 542.90 | 555.60 | 555.60 | 8.79% | 134,838 |
| Jan 30, 2026 | 485.40 | 517.50 | 483.90 | 510.70 | 510.70 | 6.39% | 71,852 |
| Jan 29, 2026 | 486.70 | 489.50 | 470.00 | 480.02 | 480.02 | -1.56% | 71,628 |
| Jan 28, 2026 | 492.50 | 495.00 | 483.10 | 487.64 | 487.64 | -0.50% | 92,791 |
| Jan 27, 2026 | 493.85 | 495.00 | 488.30 | 490.08 | 490.08 | 0.63% | 129,303 |
| Jan 26, 2026 | 500.95 | 505.00 | 484.00 | 487.00 | 487.00 | -3.81% | 47,189 |
| Jan 23, 2026 | 508.40 | 518.20 | 504.80 | 506.30 | 506.30 | 0.10% | 85,106 |
| Jan 22, 2026 | 526.80 | 528.40 | 505.80 | 505.80 | 505.80 | -2.24% | 61,427 |
| Jan 21, 2026 | 514.80 | 521.60 | 508.80 | 517.40 | 517.40 | 0.31% | 38,945 |
| Jan 20, 2026 | 512.80 | 525.00 | 508.60 | 515.80 | 515.80 | -0.92% | 27,960 |
| Jan 19, 2026 | 530.80 | 541.40 | 519.60 | 520.60 | 520.60 | -5.35% | 20,340 |
| Jan 16, 2026 | 548.90 | 556.00 | 536.00 | 550.00 | 550.00 | 0.77% | 18,328 |
| Jan 15, 2026 | 556.80 | 562.00 | 544.80 | 545.80 | 545.80 | -1.76% | 42,037 |
| Jan 14, 2026 | 565.60 | 568.80 | 551.50 | 555.60 | 555.60 | -2.87% | 37,041 |
| Jan 13, 2026 | 571.90 | 585.20 | 570.50 | 572.00 | 572.00 | 0.18% | 112,184 |
| Jan 12, 2026 | 587.20 | 587.60 | 566.80 | 571.00 | 571.00 | -2.96% | 88,900 |
| Jan 9, 2026 | 681.40 | 687.80 | 587.60 | 588.40 | 588.40 | -11.60% | 70,651 |
| Jan 8, 2026 | 658.80 | 677.90 | 656.20 | 665.60 | 665.60 | 0.39% | 25,339 |
| Jan 7, 2026 | 681.30 | 682.20 | 660.10 | 663.00 | 663.00 | -2.56% | 18,182 |
| Jan 6, 2026 | 675.20 | 683.80 | 662.00 | 680.40 | 680.40 | 0.47% | 23,130 |
| Jan 5, 2026 | 677.50 | 680.60 | 657.80 | 677.20 | 677.20 | -2.65% | 49,177 |
| Jan 2, 2026 | 708.50 | 718.40 | 694.60 | 695.60 | 695.60 | -1.70% | 5,934 |
| Dec 30, 2025 | 698.90 | 707.60 | 696.60 | 707.60 | 707.60 | 0.60% | 6,949 |
| Dec 29, 2025 | 695.60 | 704.00 | 683.20 | 703.40 | 703.40 | 0.11% | 16,358 |
| Dec 23, 2025 | 701.00 | 704.00 | 697.20 | 702.63 | 702.62 | 0.09% | 28,054 |
| Dec 22, 2025 | 698.60 | 703.50 | 693.40 | 702.00 | 702.00 | 0.42% | 22,326 |
| Dec 19, 2025 | 691.20 | 701.60 | 691.80 | 699.09 | 699.09 | 0.97% | 100,042 |
| Dec 18, 2025 | 692.80 | 699.60 | 686.00 | 692.38 | 692.38 | -0.83% | 69,455 |
| Dec 17, 2025 | 709.80 | 709.20 | 689.20 | 698.19 | 698.19 | -0.76% | 15,005 |
| Dec 16, 2025 | 696.70 | 714.80 | 694.20 | 703.57 | 703.57 | 1.32% | 24,625 |
| Dec 15, 2025 | 698.80 | 702.90 | 690.00 | 694.40 | 694.40 | -0.94% | 21,980 |
| Dec 12, 2025 | 709.00 | 710.20 | 698.40 | 701.00 | 701.00 | -0.61% | 12,655 |
| Dec 11, 2025 | 715.50 | 717.20 | 702.10 | 705.31 | 705.31 | -0.63% | 201,820 |
| Dec 10, 2025 | 724.00 | 738.60 | 699.60 | 709.75 | 709.75 | -1.67% | 28,049 |
| Dec 9, 2025 | 728.40 | 730.40 | 719.20 | 721.83 | 721.83 | -1.68% | 44,439 |
| Dec 8, 2025 | 736.20 | 739.60 | 730.37 | 734.20 | 734.20 | 0.32% | 20,542 |
| Dec 5, 2025 | 735.70 | 740.00 | 725.40 | 731.88 | 731.88 | -0.13% | 15,006 |
| Dec 4, 2025 | 723.70 | 744.40 | 720.00 | 732.80 | 732.80 | -0.61% | 55,331 |
| Dec 3, 2025 | 747.70 | 753.00 | 723.30 | 737.27 | 737.27 | -1.15% | 18,664 |
| Dec 2, 2025 | 752.60 | 754.30 | 737.60 | 745.83 | 745.83 | -1.53% | 35,933 |
| Dec 1, 2025 | 760.50 | 766.80 | 739.80 | 757.41 | 757.41 | -0.94% | 7,541 |
| Nov 28, 2025 | 767.20 | 774.00 | 763.60 | 764.60 | 764.60 | -0.52% | 15,322 |
| Nov 27, 2025 | 766.20 | 770.60 | 761.60 | 768.60 | 768.60 | 0.57% | 8,430 |