Pandora A/S (CPH:PNDORA)
Denmark
· Delayed Price · Currency is DKK 493.60
-4.70 (-0.94%)
At close: Mar 6, 2026
Pandora Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 504.00 | 507.20 | 492.90 | 493.60 | 493.60 | -0.94% | 292,246 |
| Mar 5, 2026 | 484.40 | 500.80 | 477.00 | 498.30 | 498.30 | 2.64% | 334,549 |
| Mar 4, 2026 | 491.70 | 492.50 | 480.70 | 485.50 | 485.50 | 0.56% | 374,559 |
| Mar 3, 2026 | 492.10 | 492.60 | 480.00 | 482.80 | 482.80 | -0.70% | 397,024 |
| Mar 2, 2026 | 484.00 | 499.10 | 480.00 | 486.20 | 486.20 | -2.76% | 399,332 |
| Feb 27, 2026 | 513.20 | 514.60 | 499.00 | 500.00 | 500.00 | -3.14% | 501,634 |
| Feb 26, 2026 | 506.00 | 524.40 | 504.60 | 516.20 | 516.20 | 3.16% | 300,904 |
| Feb 25, 2026 | 520.00 | 525.20 | 500.40 | 500.40 | 500.40 | -4.87% | 353,916 |
| Feb 24, 2026 | 519.00 | 537.20 | 516.00 | 526.00 | 526.00 | 1.23% | 249,426 |
| Feb 23, 2026 | 545.20 | 549.20 | 517.20 | 519.60 | 519.60 | -5.08% | 403,020 |
| Feb 20, 2026 | 531.20 | 548.20 | 521.60 | 547.40 | 547.40 | 4.07% | 549,002 |
| Feb 19, 2026 | 541.00 | 542.60 | 526.00 | 526.00 | 526.00 | -1.72% | 325,686 |
| Feb 18, 2026 | 539.60 | 546.80 | 533.40 | 535.20 | 535.20 | - | 330,064 |
| Feb 17, 2026 | 539.00 | 549.60 | 531.00 | 535.20 | 535.20 | -0.67% | 377,174 |
| Feb 16, 2026 | 549.00 | 554.80 | 537.40 | 538.80 | 538.80 | -0.19% | 309,722 |
| Feb 13, 2026 | 538.40 | 550.40 | 531.00 | 539.80 | 539.80 | 0.60% | 334,337 |
| Feb 12, 2026 | 537.40 | 547.20 | 531.60 | 536.60 | 536.60 | 0.41% | 465,546 |
| Feb 11, 2026 | 552.00 | 559.80 | 534.40 | 534.40 | 534.40 | -3.82% | 481,047 |
| Feb 10, 2026 | 558.60 | 565.20 | 537.00 | 555.60 | 555.60 | 3.54% | 752,423 |
| Feb 9, 2026 | 564.00 | 564.00 | 536.60 | 536.60 | 536.60 | -5.86% | 764,944 |
| Feb 6, 2026 | 554.00 | 573.80 | 552.40 | 570.00 | 570.00 | 5.32% | 848,036 |
| Feb 5, 2026 | 501.00 | 554.40 | 501.00 | 541.20 | 541.20 | 5.58% | 1,051,504 |
| Feb 4, 2026 | 501.80 | 519.40 | 501.00 | 512.60 | 512.60 | 1.67% | 562,676 |
| Feb 3, 2026 | 543.20 | 543.20 | 503.20 | 504.20 | 504.20 | -9.25% | 766,351 |
| Feb 2, 2026 | 552.00 | 559.60 | 540.00 | 555.60 | 555.60 | 9.16% | 1,376,624 |
| Jan 30, 2026 | 485.30 | 519.60 | 484.00 | 509.00 | 509.00 | 4.95% | 1,128,334 |
| Jan 29, 2026 | 485.60 | 489.90 | 469.40 | 485.00 | 485.00 | -0.41% | 619,501 |
| Jan 28, 2026 | 489.00 | 498.40 | 482.30 | 487.00 | 487.00 | -1.32% | 653,825 |
| Jan 27, 2026 | 494.10 | 495.60 | 488.10 | 493.50 | 493.50 | 1.33% | 631,875 |
| Jan 26, 2026 | 501.40 | 503.00 | 484.00 | 487.00 | 487.00 | -3.56% | 647,595 |
| Jan 23, 2026 | 508.80 | 518.20 | 504.00 | 505.00 | 505.00 | -0.94% | 439,614 |
| Jan 22, 2026 | 525.00 | 528.40 | 505.00 | 509.80 | 509.80 | -1.47% | 448,234 |
| Jan 21, 2026 | 514.60 | 522.40 | 508.80 | 517.40 | 517.40 | 0.31% | 405,933 |
| Jan 20, 2026 | 513.40 | 525.40 | 507.60 | 515.80 | 515.80 | -0.73% | 356,992 |
| Jan 19, 2026 | 530.00 | 540.00 | 519.20 | 519.60 | 519.60 | -5.53% | 363,251 |
| Jan 16, 2026 | 540.00 | 556.40 | 536.00 | 550.00 | 550.00 | 0.77% | 485,502 |
| Jan 15, 2026 | 556.80 | 564.00 | 544.60 | 545.80 | 545.80 | -1.76% | 444,972 |
| Jan 14, 2026 | 565.40 | 570.00 | 551.00 | 555.60 | 555.60 | -2.87% | 484,318 |
| Jan 13, 2026 | 571.00 | 585.20 | 570.00 | 572.00 | 572.00 | 0.18% | 441,952 |
| Jan 12, 2026 | 585.60 | 589.80 | 566.40 | 571.00 | 571.00 | -2.96% | 742,837 |
| Jan 9, 2026 | 681.00 | 689.20 | 587.80 | 588.40 | 588.40 | -13.01% | 1,987,650 |
| Jan 8, 2026 | 658.20 | 678.00 | 655.00 | 676.40 | 676.40 | 2.18% | 602,546 |
| Jan 7, 2026 | 680.80 | 680.80 | 659.20 | 662.00 | 662.00 | -2.76% | 405,622 |
| Jan 6, 2026 | 675.00 | 683.80 | 661.80 | 680.80 | 680.80 | 0.53% | 417,180 |
| Jan 5, 2026 | 679.00 | 682.00 | 658.00 | 677.20 | 677.20 | -2.65% | 569,897 |
| Jan 2, 2026 | 709.00 | 718.00 | 694.00 | 695.60 | 695.60 | -1.70% | 252,150 |
| Dec 30, 2025 | 699.00 | 707.60 | 695.00 | 707.60 | 707.60 | 0.60% | 196,804 |
| Dec 29, 2025 | 696.00 | 704.80 | 682.20 | 703.40 | 703.40 | 0.06% | 262,092 |
| Dec 23, 2025 | 700.80 | 704.40 | 697.00 | 703.00 | 703.00 | 0.14% | 134,498 |
| Dec 22, 2025 | 698.80 | 703.60 | 693.00 | 702.00 | 702.00 | 0.40% | 140,151 |
| Dec 19, 2025 | 690.40 | 702.00 | 690.40 | 699.20 | 699.20 | -0.06% | 557,786 |
| Dec 18, 2025 | 693.40 | 699.60 | 685.60 | 699.60 | 699.60 | 0.78% | 250,523 |
| Dec 17, 2025 | 710.00 | 710.20 | 690.80 | 694.20 | 694.20 | -2.75% | 263,340 |
| Dec 16, 2025 | 695.40 | 714.60 | 693.60 | 713.80 | 713.80 | 3.12% | 394,057 |
| Dec 15, 2025 | 698.80 | 703.40 | 690.00 | 692.20 | 692.20 | -0.94% | 362,545 |
| Dec 12, 2025 | 708.00 | 710.60 | 698.20 | 698.80 | 698.80 | -1.22% | 291,191 |
| Dec 11, 2025 | 715.80 | 715.80 | 700.80 | 707.40 | 707.40 | 0.08% | 228,366 |
| Dec 10, 2025 | 722.80 | 723.20 | 697.80 | 706.80 | 706.80 | -2.05% | 295,640 |
| Dec 9, 2025 | 728.00 | 730.20 | 718.20 | 721.60 | 721.60 | -0.93% | 231,519 |
| Dec 8, 2025 | 736.20 | 740.00 | 728.40 | 728.40 | 728.40 | -1.57% | 156,714 |
| Dec 5, 2025 | 736.00 | 740.00 | 725.40 | 740.00 | 740.00 | 0.54% | 213,533 |
| Dec 4, 2025 | 722.20 | 745.00 | 718.60 | 736.00 | 736.00 | 1.43% | 362,290 |
| Dec 3, 2025 | 747.60 | 754.60 | 722.80 | 725.60 | 725.60 | -2.32% | 420,423 |
| Dec 2, 2025 | 751.60 | 757.00 | 737.80 | 742.80 | 742.80 | -3.41% | 508,841 |
| Dec 1, 2025 | 760.00 | 769.00 | 740.40 | 769.00 | 769.00 | -0.03% | 265,981 |
| Nov 28, 2025 | 770.00 | 775.00 | 763.00 | 769.20 | 769.20 | -0.10% | 220,689 |
| Nov 27, 2025 | 764.60 | 772.00 | 761.80 | 770.00 | 770.00 | 0.57% | 105,273 |
| Nov 26, 2025 | 764.20 | 770.00 | 756.20 | 765.60 | 765.60 | 0.66% | 212,154 |
| Nov 25, 2025 | 744.40 | 763.40 | 740.40 | 760.60 | 760.60 | 1.22% | 264,407 |
| Nov 24, 2025 | 767.60 | 769.00 | 746.20 | 751.40 | 751.40 | -1.39% | 330,104 |
| Nov 21, 2025 | 736.80 | 763.00 | 735.00 | 762.00 | 762.00 | 2.09% | 212,634 |
| Nov 20, 2025 | 755.00 | 758.40 | 740.00 | 746.40 | 746.40 | -0.96% | 163,341 |
| Nov 19, 2025 | 747.00 | 756.80 | 743.40 | 753.60 | 753.60 | 1.92% | 240,101 |
| Nov 18, 2025 | 756.40 | 759.40 | 739.40 | 739.40 | 739.40 | -2.94% | 305,747 |
| Nov 17, 2025 | 790.00 | 792.60 | 759.80 | 761.80 | 761.80 | -3.50% | 168,843 |
| Nov 14, 2025 | 785.00 | 790.80 | 777.00 | 789.40 | 789.40 | 1.05% | 123,990 |
| Nov 13, 2025 | 804.60 | 806.00 | 780.00 | 781.20 | 781.20 | -2.35% | 241,998 |
| Nov 12, 2025 | 805.40 | 814.40 | 800.00 | 800.00 | 800.00 | -0.62% | 229,281 |
| Nov 11, 2025 | 797.20 | 809.80 | 789.80 | 805.00 | 805.00 | 0.95% | 199,641 |
| Nov 10, 2025 | 778.60 | 797.40 | 778.60 | 797.40 | 797.40 | 3.56% | 321,162 |
| Nov 7, 2025 | 782.20 | 782.20 | 759.40 | 770.00 | 770.00 | -1.03% | 223,700 |
| Nov 6, 2025 | 791.00 | 796.60 | 772.20 | 778.00 | 778.00 | 1.25% | 299,183 |
| Nov 5, 2025 | 785.00 | 804.80 | 761.00 | 768.40 | 768.40 | -5.39% | 501,705 |
| Nov 4, 2025 | 825.00 | 831.80 | 810.60 | 812.20 | 812.20 | -1.72% | 315,538 |
| Nov 3, 2025 | 868.00 | 869.40 | 826.40 | 826.40 | 826.40 | -4.75% | 340,568 |
| Oct 31, 2025 | 873.00 | 879.20 | 867.60 | 867.60 | 867.60 | -0.41% | 212,653 |
| Oct 30, 2025 | 865.80 | 877.20 | 862.80 | 871.20 | 871.20 | -0.93% | 189,150 |
| Oct 29, 2025 | 883.80 | 888.80 | 865.80 | 879.40 | 879.40 | -0.27% | 181,864 |
| Oct 28, 2025 | 882.00 | 904.40 | 881.80 | 881.80 | 881.80 | -0.88% | 206,049 |
| Oct 27, 2025 | 891.00 | 900.00 | 880.80 | 889.60 | 889.60 | 0.02% | 250,964 |
| Oct 24, 2025 | 883.00 | 893.80 | 875.00 | 889.40 | 889.40 | 0.72% | 289,503 |
| Oct 23, 2025 | 873.00 | 883.00 | 872.20 | 883.00 | 883.00 | 2.13% | 227,715 |
| Oct 22, 2025 | 860.00 | 871.60 | 853.80 | 864.60 | 864.60 | -0.32% | 196,977 |
| Oct 21, 2025 | 835.40 | 871.60 | 833.20 | 867.40 | 867.40 | 4.18% | 328,177 |
| Oct 20, 2025 | 827.60 | 837.80 | 825.00 | 832.60 | 832.60 | 1.04% | 183,300 |
| Oct 17, 2025 | 814.00 | 828.00 | 803.00 | 824.00 | 824.00 | 0.19% | 171,013 |
| Oct 16, 2025 | 814.00 | 827.60 | 806.00 | 822.40 | 822.40 | 1.21% | 129,451 |
| Oct 15, 2025 | 802.00 | 822.20 | 788.00 | 812.60 | 812.60 | 2.14% | 266,775 |
| Oct 14, 2025 | 798.20 | 804.60 | 791.80 | 795.60 | 795.60 | -0.33% | 198,443 |
| Oct 13, 2025 | 805.00 | 814.00 | 793.20 | 798.20 | 798.20 | -1.60% | 224,373 |