Pandora A/S (CPH:PNDORA)
Denmark
· Delayed Price · Currency is DKK 487.80
+0.80 (0.16%)
Apr 29, 2026, 9:18 AM CET
Pandora Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 486.50 | 493.40 | 485.10 | 487.00 | 487.00 | 0.10% | 220,507 |
| Apr 27, 2026 | 488.70 | 493.60 | 485.70 | 486.50 | 486.50 | -0.02% | 133,090 |
| Apr 24, 2026 | 492.30 | 499.50 | 485.00 | 486.60 | 486.60 | -0.73% | 303,754 |
| Apr 23, 2026 | 500.00 | 500.80 | 488.50 | 490.20 | 490.20 | -2.04% | 236,763 |
| Apr 22, 2026 | 519.20 | 521.00 | 500.40 | 500.40 | 500.40 | -4.58% | 320,074 |
| Apr 21, 2026 | 529.00 | 529.60 | 521.20 | 524.40 | 524.40 | 0.50% | 176,861 |
| Apr 20, 2026 | 520.00 | 525.00 | 511.40 | 521.80 | 521.80 | -1.02% | 289,781 |
| Apr 17, 2026 | 513.80 | 529.00 | 509.20 | 527.20 | 527.20 | 2.53% | 292,347 |
| Apr 16, 2026 | 497.90 | 514.20 | 494.60 | 514.20 | 514.20 | 3.38% | 376,436 |
| Apr 15, 2026 | 495.70 | 499.80 | 489.50 | 497.40 | 497.40 | 0.34% | 289,407 |
| Apr 14, 2026 | 480.00 | 496.00 | 479.70 | 495.70 | 495.70 | 3.31% | 236,081 |
| Apr 13, 2026 | 482.00 | 484.90 | 474.90 | 479.80 | 479.80 | -1.13% | 240,591 |
| Apr 10, 2026 | 480.80 | 489.20 | 479.70 | 485.30 | 485.30 | 2.64% | 257,074 |
| Apr 9, 2026 | 471.00 | 474.90 | 462.20 | 472.80 | 472.80 | 0.30% | 381,308 |
| Apr 8, 2026 | 485.00 | 485.00 | 467.80 | 471.40 | 471.40 | 0.30% | 434,605 |
| Apr 7, 2026 | 490.70 | 491.10 | 466.90 | 470.00 | 470.00 | -2.31% | 440,537 |
| Apr 1, 2026 | 465.00 | 484.50 | 463.90 | 481.10 | 481.10 | 6.04% | 365,605 |
| Mar 31, 2026 | 458.30 | 466.40 | 453.60 | 453.70 | 453.70 | -1.67% | 436,773 |
| Mar 30, 2026 | 459.50 | 468.00 | 457.10 | 461.40 | 461.40 | 0.30% | 316,519 |
| Mar 27, 2026 | 460.90 | 467.80 | 458.20 | 460.00 | 460.00 | -1.44% | 272,586 |
| Mar 26, 2026 | 463.10 | 472.00 | 454.70 | 466.70 | 466.70 | 1.52% | 358,451 |
| Mar 25, 2026 | 480.00 | 483.10 | 459.70 | 459.70 | 459.70 | -4.41% | 457,113 |
| Mar 24, 2026 | 479.10 | 490.90 | 475.00 | 480.90 | 480.90 | -0.10% | 428,011 |
| Mar 23, 2026 | 450.00 | 497.40 | 447.30 | 481.40 | 481.40 | 9.19% | 954,968 |
| Mar 20, 2026 | 440.80 | 446.00 | 432.40 | 440.90 | 440.90 | 0.18% | 755,159 |
| Mar 19, 2026 | 435.10 | 451.50 | 431.20 | 440.10 | 440.10 | 0.96% | 617,593 |
| Mar 18, 2026 | 439.60 | 443.00 | 431.90 | 435.90 | 435.90 | 0.30% | 426,915 |
| Mar 17, 2026 | 440.00 | 440.10 | 430.00 | 434.60 | 434.60 | -2.12% | 341,858 |
| Mar 16, 2026 | 443.00 | 446.50 | 435.30 | 444.00 | 444.00 | 0.23% | 367,885 |
| Mar 13, 2026 | 444.50 | 447.00 | 438.10 | 443.00 | 443.00 | -0.36% | 301,628 |
| Mar 12, 2026 | 450.00 | 459.50 | 442.90 | 444.60 | 444.60 | -5.32% | 487,533 |
| Mar 11, 2026 | 480.00 | 482.80 | 467.30 | 469.60 | 447.60 | -2.06% | 506,914 |
| Mar 10, 2026 | 489.00 | 496.50 | 479.50 | 479.50 | 457.04 | -1.44% | 398,274 |
| Mar 9, 2026 | 489.90 | 499.60 | 485.10 | 486.50 | 463.71 | -1.44% | 262,499 |
| Mar 6, 2026 | 504.00 | 507.20 | 492.90 | 493.60 | 470.48 | -0.94% | 307,509 |
| Mar 5, 2026 | 484.40 | 500.80 | 477.00 | 498.30 | 474.96 | 2.64% | 354,506 |
| Mar 4, 2026 | 491.70 | 492.50 | 480.70 | 485.50 | 462.76 | 0.56% | 374,559 |
| Mar 3, 2026 | 492.10 | 492.60 | 480.00 | 482.80 | 460.18 | -0.70% | 397,024 |
| Mar 2, 2026 | 484.00 | 499.10 | 480.00 | 486.20 | 463.42 | -2.76% | 399,332 |
| Feb 27, 2026 | 513.20 | 514.60 | 499.00 | 500.00 | 476.58 | -3.14% | 501,634 |
| Feb 26, 2026 | 506.00 | 524.40 | 504.60 | 516.20 | 492.02 | 3.16% | 300,904 |
| Feb 25, 2026 | 520.00 | 525.20 | 500.40 | 500.40 | 476.96 | -4.87% | 353,916 |
| Feb 24, 2026 | 519.00 | 537.20 | 516.00 | 526.00 | 501.36 | 1.23% | 249,426 |
| Feb 23, 2026 | 545.20 | 549.20 | 517.20 | 519.60 | 495.26 | -5.08% | 403,020 |
| Feb 20, 2026 | 531.20 | 548.20 | 521.60 | 547.40 | 521.76 | 4.07% | 549,002 |
| Feb 19, 2026 | 541.00 | 542.60 | 526.00 | 526.00 | 501.36 | -1.72% | 325,686 |
| Feb 18, 2026 | 539.60 | 546.80 | 533.40 | 535.20 | 510.13 | - | 330,064 |
| Feb 17, 2026 | 539.00 | 549.60 | 531.00 | 535.20 | 510.13 | -0.67% | 377,174 |
| Feb 16, 2026 | 549.00 | 554.80 | 537.40 | 538.80 | 513.56 | -0.19% | 309,722 |
| Feb 13, 2026 | 538.40 | 550.40 | 531.00 | 539.80 | 514.51 | 0.60% | 334,337 |
| Feb 12, 2026 | 537.40 | 547.20 | 531.60 | 536.60 | 511.46 | 0.41% | 465,546 |
| Feb 11, 2026 | 552.00 | 559.80 | 534.40 | 534.40 | 509.36 | -3.82% | 481,047 |
| Feb 10, 2026 | 558.60 | 565.20 | 537.00 | 555.60 | 529.57 | 3.54% | 752,423 |
| Feb 9, 2026 | 564.00 | 564.00 | 536.60 | 536.60 | 511.46 | -5.86% | 764,944 |
| Feb 6, 2026 | 554.00 | 573.80 | 552.40 | 570.00 | 543.30 | 5.32% | 848,036 |
| Feb 5, 2026 | 501.00 | 554.40 | 501.00 | 541.20 | 515.85 | 5.58% | 1,051,504 |
| Feb 4, 2026 | 501.80 | 519.40 | 501.00 | 512.60 | 488.59 | 1.67% | 562,676 |
| Feb 3, 2026 | 543.20 | 543.20 | 503.20 | 504.20 | 480.58 | -9.25% | 766,351 |
| Feb 2, 2026 | 552.00 | 559.60 | 540.00 | 555.60 | 529.57 | 9.16% | 1,376,624 |
| Jan 30, 2026 | 485.30 | 519.60 | 484.00 | 509.00 | 485.15 | 4.95% | 1,128,334 |
| Jan 29, 2026 | 485.60 | 489.90 | 469.40 | 485.00 | 462.28 | -0.41% | 619,501 |
| Jan 28, 2026 | 489.00 | 498.40 | 482.30 | 487.00 | 464.18 | -1.32% | 653,825 |
| Jan 27, 2026 | 494.10 | 495.60 | 488.10 | 493.50 | 470.38 | 1.33% | 631,875 |
| Jan 26, 2026 | 501.40 | 503.00 | 484.00 | 487.00 | 464.18 | -3.56% | 647,595 |
| Jan 23, 2026 | 508.80 | 518.20 | 504.00 | 505.00 | 481.34 | -0.94% | 439,614 |
| Jan 22, 2026 | 525.00 | 528.40 | 505.00 | 509.80 | 485.92 | -1.47% | 448,234 |
| Jan 21, 2026 | 514.60 | 522.40 | 508.80 | 517.40 | 493.16 | 0.31% | 405,933 |
| Jan 20, 2026 | 513.40 | 525.40 | 507.60 | 515.80 | 491.64 | -0.73% | 356,992 |
| Jan 19, 2026 | 530.00 | 540.00 | 519.20 | 519.60 | 495.26 | -5.53% | 363,251 |
| Jan 16, 2026 | 540.00 | 556.40 | 536.00 | 550.00 | 524.23 | 0.77% | 485,502 |
| Jan 15, 2026 | 556.80 | 564.00 | 544.60 | 545.80 | 520.23 | -1.76% | 444,972 |
| Jan 14, 2026 | 565.40 | 570.00 | 551.00 | 555.60 | 529.57 | -2.87% | 484,318 |
| Jan 13, 2026 | 571.00 | 585.20 | 570.00 | 572.00 | 545.20 | 0.18% | 441,952 |
| Jan 12, 2026 | 585.60 | 589.80 | 566.40 | 571.00 | 544.25 | -2.96% | 742,837 |
| Jan 9, 2026 | 681.00 | 689.20 | 587.80 | 588.40 | 560.83 | -13.01% | 1,987,650 |
| Jan 8, 2026 | 658.20 | 678.00 | 655.00 | 676.40 | 644.71 | 2.18% | 602,546 |
| Jan 7, 2026 | 680.80 | 680.80 | 659.20 | 662.00 | 630.99 | -2.76% | 405,622 |
| Jan 6, 2026 | 675.00 | 683.80 | 661.80 | 680.80 | 648.91 | 0.53% | 417,180 |
| Jan 5, 2026 | 679.00 | 682.00 | 658.00 | 677.20 | 645.47 | -2.65% | 569,897 |
| Jan 2, 2026 | 709.00 | 718.00 | 694.00 | 695.60 | 663.01 | -1.70% | 252,150 |
| Dec 30, 2025 | 699.00 | 707.60 | 695.00 | 707.60 | 674.45 | 0.60% | 196,804 |
| Dec 29, 2025 | 696.00 | 704.80 | 682.20 | 703.40 | 670.45 | 0.06% | 262,092 |
| Dec 23, 2025 | 700.80 | 704.40 | 697.00 | 703.00 | 670.07 | 0.14% | 134,498 |
| Dec 22, 2025 | 698.80 | 703.60 | 693.00 | 702.00 | 669.11 | 0.40% | 140,151 |
| Dec 19, 2025 | 690.40 | 702.00 | 690.40 | 699.20 | 666.44 | -0.06% | 557,786 |
| Dec 18, 2025 | 693.40 | 699.60 | 685.60 | 699.60 | 666.82 | 0.78% | 250,523 |
| Dec 17, 2025 | 710.00 | 710.20 | 690.80 | 694.20 | 661.68 | -2.75% | 263,340 |
| Dec 16, 2025 | 695.40 | 714.60 | 693.60 | 713.80 | 680.36 | 3.12% | 394,057 |
| Dec 15, 2025 | 698.80 | 703.40 | 690.00 | 692.20 | 659.77 | -0.94% | 362,545 |
| Dec 12, 2025 | 708.00 | 710.60 | 698.20 | 698.80 | 666.06 | -1.22% | 291,191 |
| Dec 11, 2025 | 715.80 | 715.80 | 700.80 | 707.40 | 674.26 | 0.08% | 228,366 |
| Dec 10, 2025 | 722.80 | 723.20 | 697.80 | 706.80 | 673.69 | -2.05% | 295,640 |
| Dec 9, 2025 | 728.00 | 730.20 | 718.20 | 721.60 | 687.79 | -0.93% | 231,519 |
| Dec 8, 2025 | 736.20 | 740.00 | 728.40 | 728.40 | 694.28 | -1.57% | 156,714 |
| Dec 5, 2025 | 736.00 | 740.00 | 725.40 | 740.00 | 705.33 | 0.54% | 213,533 |
| Dec 4, 2025 | 722.20 | 745.00 | 718.60 | 736.00 | 701.52 | 1.43% | 362,290 |
| Dec 3, 2025 | 747.60 | 754.60 | 722.80 | 725.60 | 691.61 | -2.32% | 420,423 |
| Dec 2, 2025 | 751.60 | 757.00 | 737.80 | 742.80 | 708.00 | -3.41% | 508,841 |
| Dec 1, 2025 | 760.00 | 769.00 | 740.40 | 769.00 | 732.97 | -0.03% | 265,981 |
| Nov 28, 2025 | 770.00 | 775.00 | 763.00 | 769.20 | 733.16 | -0.10% | 220,689 |