Pandora A/S (LON:0NQC)
London · Delayed Price · Currency is GBP · Price in DKK 829.94
-14.86 (-1.76%)
At close: Aug 4, 2026
LON:0NQC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 4, 2026 | 834.60 | 835.40 | 820.50 | 829.94 | 829.94 | -1.76% | 87,622 |
| Aug 3, 2026 | 813.00 | 852.20 | 796.60 | 844.80 | 844.80 | 3.71% | 20,299 |
| Jul 31, 2026 | 796.10 | 816.00 | 780.00 | 814.60 | 814.60 | 1.94% | 30,822 |
| Jul 30, 2026 | 803.20 | 808.60 | 793.60 | 799.07 | 799.07 | -1.99% | 77,998 |
| Jul 29, 2026 | 814.90 | 824.00 | 805.60 | 815.33 | 815.33 | 1.90% | 84,123 |
| Jul 28, 2026 | 781.40 | 809.60 | 780.40 | 800.10 | 800.10 | 1.72% | 60,446 |
| Jul 27, 2026 | 765.30 | 788.10 | 764.80 | 786.60 | 786.60 | 4.19% | 45,001 |
| Jul 24, 2026 | 751.80 | 766.80 | 738.60 | 755.00 | 755.00 | -0.51% | 21,107 |
| Jul 23, 2026 | 773.70 | 775.00 | 753.60 | 758.88 | 758.88 | -1.13% | 45,073 |
| Jul 22, 2026 | 760.80 | 777.80 | 757.50 | 767.53 | 767.53 | -1.78% | 23,583 |
| Jul 21, 2026 | 773.10 | 789.60 | 758.60 | 781.48 | 781.48 | 0.63% | 40,245 |
| Jul 20, 2026 | 772.10 | 776.60 | 764.00 | 776.60 | 776.60 | -1.33% | 41,025 |
| Jul 17, 2026 | 798.60 | 798.50 | 775.00 | 787.08 | 787.08 | -0.56% | 57,441 |
| Jul 16, 2026 | 793.00 | 800.60 | 779.00 | 791.50 | 791.50 | -0.57% | 23,462 |
| Jul 15, 2026 | 808.00 | 812.50 | 785.00 | 796.00 | 796.00 | 2.65% | 51,484 |
| Jul 14, 2026 | 774.10 | 792.80 | 759.40 | 775.49 | 775.49 | -1.09% | 124,005 |
| Jul 13, 2026 | 764.30 | 784.60 | 759.00 | 784.00 | 784.00 | 2.73% | 85,044 |
| Jul 10, 2026 | 776.10 | 781.10 | 760.80 | 763.20 | 763.20 | -1.80% | 27,494 |
| Jul 9, 2026 | 793.60 | 800.00 | 774.00 | 777.20 | 777.20 | -0.44% | 71,618 |
| Jul 8, 2026 | 785.60 | 786.10 | 769.00 | 780.60 | 780.60 | 0.51% | 31,105 |
| Jul 7, 2026 | 767.70 | 784.20 | 767.40 | 776.67 | 776.67 | 1.89% | 37,208 |
| Jul 6, 2026 | 757.00 | 765.80 | 756.90 | 762.30 | 762.29 | 1.02% | 46,182 |
| Jul 3, 2026 | 757.50 | 761.60 | 740.80 | 754.60 | 754.60 | -1.49% | 19,207 |
| Jul 2, 2026 | 772.10 | 777.70 | 757.40 | 766.00 | 766.00 | 2.83% | 89,280 |
| Jul 1, 2026 | 753.80 | 755.00 | 738.20 | 744.94 | 744.94 | -0.75% | 26,806 |
| Jun 30, 2026 | 742.70 | 759.80 | 728.60 | 750.60 | 750.60 | 1.37% | 29,121 |
| Jun 29, 2026 | 741.00 | 752.80 | 730.80 | 740.48 | 740.48 | 1.06% | 14,343 |
| Jun 26, 2026 | 737.60 | 743.20 | 722.40 | 732.71 | 732.71 | 4.60% | 50,527 |
| Jun 25, 2026 | 689.30 | 709.00 | 681.60 | 700.47 | 700.47 | 1.72% | 41,301 |
| Jun 24, 2026 | 647.70 | 689.40 | 648.00 | 688.60 | 688.60 | 6.51% | 21,685 |
| Jun 23, 2026 | 641.50 | 655.30 | 630.00 | 646.48 | 646.48 | 1.28% | 175,857 |
| Jun 22, 2026 | 646.70 | 670.00 | 634.40 | 638.30 | 638.30 | -3.09% | 16,242 |
| Jun 19, 2026 | 657.80 | 666.60 | 655.80 | 658.67 | 658.67 | 3.59% | 25,612 |
| Jun 18, 2026 | 629.20 | 652.00 | 626.00 | 635.83 | 635.83 | -0.03% | 24,707 |
| Jun 17, 2026 | 633.80 | 642.60 | 630.60 | 636.01 | 636.01 | 0.48% | 26,427 |
| Jun 16, 2026 | 643.10 | 641.80 | 629.40 | 632.97 | 632.96 | -1.84% | 30,355 |
| Jun 15, 2026 | 646.40 | 653.80 | 633.40 | 644.83 | 644.83 | -0.43% | 52,717 |
| Jun 12, 2026 | 637.90 | 654.20 | 623.80 | 647.61 | 647.61 | 1.86% | 167,803 |
| Jun 11, 2026 | 614.00 | 640.80 | 614.20 | 635.80 | 635.80 | 4.56% | 82,247 |
| Jun 10, 2026 | 611.80 | 617.80 | 604.00 | 608.10 | 608.10 | 1.15% | 122,824 |
| Jun 9, 2026 | 605.00 | 618.60 | 592.00 | 601.20 | 601.20 | -0.89% | 64,324 |
| Jun 8, 2026 | 585.80 | 611.20 | 571.60 | 606.60 | 606.60 | 4.95% | 32,461 |
| Jun 4, 2026 | 574.00 | 587.40 | 568.80 | 578.00 | 578.00 | -0.20% | 8,712 |
| Jun 3, 2026 | 588.10 | 599.20 | 574.00 | 579.18 | 579.18 | -1.06% | 40,307 |
| Jun 2, 2026 | 582.70 | 592.60 | 571.00 | 585.40 | 585.40 | -0.34% | 43,566 |
| Jun 1, 2026 | 600.60 | 601.00 | 580.40 | 587.41 | 587.41 | -2.64% | 38,855 |
| May 29, 2026 | 600.40 | 611.60 | 588.60 | 603.36 | 603.36 | 0.63% | 84,204 |
| May 28, 2026 | 592.90 | 604.20 | 584.40 | 599.60 | 599.60 | 1.49% | 245,333 |
| May 27, 2026 | 577.50 | 594.80 | 566.40 | 590.80 | 590.80 | 2.36% | 100,826 |
| May 26, 2026 | 555.60 | 579.80 | 544.60 | 577.20 | 577.20 | 3.78% | 95,029 |