Pandora A/S (PNDRY)
OTCMKTS · Delayed Price · Currency is USD
17.02
+0.29 (1.73%)
Oct 23, 2025, 11:20 AM EDT
Pandora Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2025 | 16.80 | 16.80 | 16.65 | 16.73 | 16.73 | -0.21% | 13,025 |
| Oct 21, 2025 | 16.66 | 16.85 | 16.40 | 16.77 | 16.77 | 3.49% | 47,461 |
| Oct 20, 2025 | 16.23 | 16.26 | 16.05 | 16.20 | 16.20 | 0.50% | 19,526 |
| Oct 17, 2025 | 16.02 | 16.12 | 15.99 | 16.12 | 16.12 | 0.94% | 20,484 |
| Oct 16, 2025 | 16.00 | 16.04 | 15.76 | 15.97 | 15.97 | 1.53% | 21,912 |
| Oct 15, 2025 | 15.81 | 15.82 | 15.66 | 15.73 | 15.73 | 1.61% | 19,924 |
| Oct 14, 2025 | 15.32 | 15.54 | 15.32 | 15.48 | 15.48 | 0.32% | 38,729 |
| Oct 13, 2025 | 15.53 | 15.53 | 15.20 | 15.43 | 15.43 | -0.96% | 47,208 |
| Oct 10, 2025 | 15.79 | 15.84 | 15.54 | 15.58 | 15.58 | -1.95% | 31,252 |
| Oct 9, 2025 | 16.19 | 16.19 | 15.87 | 15.89 | 15.89 | -2.34% | 31,260 |
| Oct 8, 2025 | 16.28 | 16.36 | 16.23 | 16.27 | 16.27 | 1.69% | 23,694 |
| Oct 7, 2025 | 16.13 | 16.13 | 15.99 | 16.00 | 16.00 | -0.82% | 24,833 |
| Oct 6, 2025 | 16.12 | 16.30 | 15.91 | 16.13 | 16.13 | 0.39% | 25,800 |
| Oct 3, 2025 | 16.07 | 16.14 | 15.94 | 16.07 | 16.07 | -1.32% | 19,255 |
| Oct 2, 2025 | 16.41 | 16.42 | 16.13 | 16.29 | 16.29 | -1.48% | 21,985 |
| Oct 1, 2025 | 16.43 | 16.61 | 16.28 | 16.53 | 16.53 | 1.60% | 50,697 |
| Sep 30, 2025 | 16.29 | 16.30 | 16.14 | 16.27 | 16.27 | -1.99% | 42,013 |
| Sep 29, 2025 | 16.55 | 16.68 | 16.55 | 16.60 | 16.60 | 1.59% | 40,785 |
| Sep 26, 2025 | 16.29 | 16.38 | 16.24 | 16.34 | 16.34 | 1.11% | 36,527 |
| Sep 25, 2025 | 16.20 | 16.21 | 16.10 | 16.16 | 16.16 | -0.74% | 55,805 |
| Sep 24, 2025 | 16.25 | 16.38 | 16.25 | 16.28 | 16.28 | -2.81% | 20,286 |
| Sep 23, 2025 | 16.79 | 16.81 | 16.72 | 16.75 | 16.75 | -0.95% | 32,526 |
| Sep 22, 2025 | 16.78 | 16.91 | 16.66 | 16.91 | 16.91 | -1.17% | 21,348 |
| Sep 19, 2025 | 17.16 | 17.22 | 17.09 | 17.11 | 17.11 | -1.78% | 18,971 |
| Sep 18, 2025 | 17.34 | 17.45 | 17.21 | 17.42 | 17.42 | 1.93% | 39,098 |
| Sep 17, 2025 | 17.15 | 17.25 | 17.00 | 17.09 | 17.09 | -0.12% | 27,179 |
| Sep 16, 2025 | 17.16 | 17.16 | 17.04 | 17.11 | 17.11 | 0.12% | 39,157 |
| Sep 15, 2025 | 17.02 | 17.14 | 17.02 | 17.09 | 17.09 | - | 36,673 |
| Sep 12, 2025 | 16.97 | 17.10 | 16.97 | 17.09 | 17.09 | 0.53% | 34,109 |
| Sep 11, 2025 | 16.86 | 17.03 | 16.86 | 17.00 | 17.00 | 1.31% | 29,994 |
| Sep 10, 2025 | 16.85 | 16.86 | 16.68 | 16.78 | 16.78 | -0.12% | 22,656 |
| Sep 9, 2025 | 16.86 | 16.86 | 16.56 | 16.80 | 16.80 | -0.77% | 42,260 |
| Sep 8, 2025 | 16.91 | 16.95 | 16.57 | 16.93 | 16.93 | 0.53% | 63,960 |
| Sep 5, 2025 | 16.89 | 16.90 | 16.69 | 16.84 | 16.84 | 0.66% | 43,459 |
| Sep 4, 2025 | 16.73 | 16.73 | 16.65 | 16.73 | 16.73 | 1.89% | 109,876 |
| Sep 3, 2025 | 16.46 | 16.52 | 16.25 | 16.42 | 16.42 | - | 60,578 |
| Sep 2, 2025 | 16.45 | 16.51 | 16.31 | 16.42 | 16.42 | -4.48% | 68,644 |
| Aug 29, 2025 | 17.39 | 17.43 | 17.16 | 17.19 | 17.19 | -1.88% | 19,536 |
| Aug 28, 2025 | 17.57 | 17.57 | 17.50 | 17.52 | 17.52 | 0.21% | 21,431 |
| Aug 27, 2025 | 17.43 | 17.51 | 17.31 | 17.48 | 17.48 | 0.02% | 20,240 |
| Aug 26, 2025 | 17.53 | 17.53 | 17.46 | 17.48 | 17.48 | 1.72% | 25,216 |
| Aug 25, 2025 | 17.47 | 17.48 | 17.13 | 17.18 | 17.18 | -3.78% | 27,634 |
| Aug 22, 2025 | 17.48 | 17.88 | 17.48 | 17.86 | 17.86 | 3.48% | 17,942 |
| Aug 21, 2025 | 17.30 | 17.31 | 17.20 | 17.26 | 17.26 | -1.15% | 28,996 |
| Aug 20, 2025 | 17.46 | 17.51 | 17.42 | 17.46 | 17.46 | 2.98% | 22,842 |
| Aug 19, 2025 | 16.80 | 17.12 | 16.69 | 16.96 | 16.96 | 3.26% | 67,519 |
| Aug 18, 2025 | 16.38 | 16.63 | 16.38 | 16.42 | 16.42 | -0.85% | 50,585 |
| Aug 15, 2025 | 16.64 | 16.64 | 16.35 | 16.56 | 16.56 | -19.14% | 17,251 |
| Aug 14, 2025 | 20.08 | 20.48 | 20.07 | 20.48 | 20.48 | 0.94% | 21,237 |
| Aug 13, 2025 | 20.06 | 20.30 | 20.05 | 20.29 | 20.29 | 2.47% | 10,114 |