Pandora A/S (LON:0NQC)
London · Delayed Price · Currency is GBP · Price in DKK 832.90
-12.50 (-1.48%)
At close: Sep 30, 2025
Pandora Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2025 | 828.40 | 842.40 | 821.80 | 842.40 | 842.40 | 1.15% | 18,148 |
| Sep 30, 2025 | 819.00 | 844.40 | 817.40 | 832.84 | 832.84 | -1.49% | 146,540 |
| Sep 29, 2025 | 839.10 | 850.60 | 832.60 | 845.40 | 845.40 | 1.31% | 9,565 |
| Sep 26, 2025 | 829.60 | 839.20 | 828.00 | 834.49 | 834.49 | 0.32% | 20,300 |
| Sep 25, 2025 | 832.10 | 841.60 | 826.80 | 831.84 | 831.84 | - | 79,737 |
| Sep 24, 2025 | 848.10 | 849.40 | 828.00 | 831.85 | 831.85 | -2.62% | 21,073 |
| Sep 23, 2025 | 857.40 | 860.40 | 850.00 | 854.20 | 854.20 | -0.14% | 60,495 |
| Sep 22, 2025 | 873.90 | 875.20 | 852.20 | 855.39 | 855.39 | -2.33% | 12,957 |
| Sep 19, 2025 | 885.70 | 888.70 | 872.80 | 875.80 | 875.80 | 0.93% | 24,854 |
| Sep 18, 2025 | 869.30 | 885.20 | 852.60 | 867.72 | 867.72 | 0.18% | 23,575 |
| Sep 17, 2025 | 866.90 | 875.60 | 862.20 | 866.19 | 866.19 | -0.44% | 304,781 |
| Sep 16, 2025 | 871.20 | 876.20 | 861.80 | 870.03 | 870.03 | -0.54% | 8,870 |
| Sep 15, 2025 | 872.30 | 878.20 | 856.20 | 874.73 | 874.73 | 0.50% | 3,973 |
| Sep 12, 2025 | 866.00 | 875.80 | 848.60 | 870.42 | 870.42 | 1.39% | 277,297 |
| Sep 11, 2025 | 860.90 | 866.20 | 856.20 | 858.46 | 858.46 | 0.08% | 15,951 |
| Sep 10, 2025 | 861.40 | 862.20 | 846.80 | 857.74 | 857.74 | -0.53% | 65,111 |
| Sep 9, 2025 | 861.30 | 867.80 | 857.00 | 862.27 | 862.27 | -0.10% | 6,810 |
| Sep 8, 2025 | 858.40 | 865.00 | 858.00 | 863.12 | 863.12 | 0.49% | 22,845 |
| Sep 5, 2025 | 863.00 | 865.20 | 854.40 | 858.92 | 858.92 | -0.02% | 16,674 |
| Sep 4, 2025 | 851.60 | 864.70 | 847.20 | 859.12 | 859.12 | 1.39% | 38,313 |
| Sep 3, 2025 | 850.30 | 853.00 | 843.20 | 847.32 | 847.32 | -1.42% | 331,592 |
| Sep 2, 2025 | 864.50 | 873.20 | 841.20 | 859.55 | 859.55 | -1.57% | 372,040 |
| Sep 1, 2025 | 883.80 | 903.60 | 862.00 | 873.23 | 873.23 | -2.02% | 16,036 |
| Aug 29, 2025 | 900.30 | 901.00 | 881.00 | 891.25 | 891.25 | -1.59% | 16,974 |
| Aug 28, 2025 | 900.60 | 915.30 | 899.40 | 905.66 | 905.66 | 0.84% | 15,422 |
| Aug 27, 2025 | 894.70 | 904.40 | 892.80 | 898.12 | 898.12 | 0.02% | 515,939 |
| Aug 26, 2025 | 886.00 | 905.20 | 882.60 | 897.95 | 897.95 | 0.52% | 507,744 |
| Aug 25, 2025 | 899.60 | 900.80 | 880.60 | 893.29 | 893.29 | -1.63% | 8,071 |
| Aug 22, 2025 | 890.10 | 912.00 | 889.60 | 908.10 | 908.10 | 1.85% | 12,604 |
| Aug 21, 2025 | 897.00 | 896.40 | 883.20 | 891.61 | 891.61 | 0.09% | 9,689 |
| Aug 20, 2025 | 877.80 | 901.60 | 871.40 | 890.78 | 890.78 | 1.85% | 47,904 |
| Aug 19, 2025 | 845.40 | 876.60 | 842.00 | 874.60 | 874.60 | 3.16% | 23,007 |
| Aug 18, 2025 | 860.60 | 865.00 | 838.00 | 847.80 | 847.80 | -3.18% | 28,966 |
| Aug 15, 2025 | 956.50 | 965.40 | 835.60 | 875.67 | 875.67 | -15.23% | 142,886 |
| Aug 14, 2025 | 1,034.50 | 1,039.00 | 1,027.50 | 1,032.98 | 1,032.98 | 1.03% | 9,028 |
| Aug 13, 2025 | 1,016.60 | 1,037.00 | 1,015.50 | 1,022.43 | 1,022.43 | 0.29% | 13,799 |
| Aug 12, 2025 | 1,030.75 | 1,033.00 | 1,004.75 | 1,019.43 | 1,019.43 | -1.52% | 10,173 |
| Aug 11, 2025 | 1,037.25 | 1,047.00 | 1,027.50 | 1,035.17 | 1,035.17 | -0.36% | 4,965 |
| Aug 8, 2025 | 1,035.75 | 1,047.00 | 1,031.50 | 1,038.96 | 1,038.96 | 0.63% | 199,476 |
| Aug 7, 2025 | 1,039.25 | 1,041.50 | 1,026.50 | 1,032.50 | 1,032.50 | -1.61% | 14,004 |
| Aug 6, 2025 | 1,071.50 | 1,070.50 | 1,036.50 | 1,049.42 | 1,049.42 | -3.25% | 9,708 |
| Aug 5, 2025 | 1,090.50 | 1,092.50 | 1,073.00 | 1,084.63 | 1,084.63 | -0.41% | 14,498 |
| Aug 4, 2025 | 1,076.00 | 1,098.00 | 1,075.50 | 1,089.08 | 1,089.08 | 1.12% | 6,602 |
| Aug 1, 2025 | 1,075.25 | 1,096.00 | 1,054.00 | 1,077.00 | 1,077.00 | -0.32% | 12,063 |
| Jul 31, 2025 | 1,079.75 | 1,092.00 | 1,076.50 | 1,080.50 | 1,080.50 | 0.57% | 11,180 |
| Jul 30, 2025 | 1,067.25 | 1,088.50 | 1,065.00 | 1,074.42 | 1,074.42 | -0.40% | 45,781 |
| Jul 29, 2025 | 1,079.00 | 1,086.00 | 1,069.00 | 1,078.70 | 1,078.70 | -0.17% | 26,598 |
| Jul 28, 2025 | 1,067.75 | 1,092.50 | 1,065.50 | 1,080.53 | 1,080.53 | 1.97% | 6,493 |
| Jul 25, 2025 | 1,060.75 | 1,069.00 | 1,052.00 | 1,059.69 | 1,059.69 | -0.14% | 29,340 |
| Jul 24, 2025 | 1,061.25 | 1,067.00 | 1,047.50 | 1,061.19 | 1,061.19 | 0.61% | 17,129 |