Pandora A/S (ETR:3P7)
Germany
· Delayed Price · Currency is EUR 65.26
+0.20 (0.31%)
At close: Apr 27, 2026
Pandora Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 65.84 | 65.84 | 65.26 | 65.26 | 65.26 | 0.31% | 132 |
| Apr 24, 2026 | 65.24 | 65.76 | 65.06 | 65.06 | 65.06 | -0.61% | 176 |
| Apr 23, 2026 | 67.10 | 67.10 | 65.46 | 65.46 | 65.46 | -2.21% | 128 |
| Apr 22, 2026 | 69.64 | 69.64 | 66.94 | 66.94 | 66.94 | -4.45% | 596 |
| Apr 21, 2026 | 70.12 | 70.24 | 70.06 | 70.06 | 70.06 | 0.14% | 176 |
| Apr 20, 2026 | 69.14 | 70.14 | 69.12 | 69.96 | 69.96 | -0.20% | 390 |
| Apr 17, 2026 | 68.38 | 70.56 | 68.38 | 70.10 | 70.10 | 1.92% | 695 |
| Apr 16, 2026 | 66.24 | 68.78 | 66.24 | 68.78 | 68.78 | 3.34% | 4,432 |
| Apr 15, 2026 | 66.08 | 66.80 | 65.86 | 66.56 | 66.56 | -0.06% | 1,344 |
| Apr 14, 2026 | 64.80 | 66.60 | 64.80 | 66.60 | 66.60 | 3.77% | 510 |
| Apr 13, 2026 | 64.24 | 66.08 | 64.18 | 64.18 | 64.18 | -1.02% | 1,031 |
| Apr 10, 2026 | 64.84 | 64.84 | 64.84 | 64.84 | 64.84 | 2.27% | - |
| Apr 9, 2026 | 62.48 | 63.40 | 61.98 | 63.40 | 63.40 | 0.09% | 506 |
| Apr 8, 2026 | 64.14 | 65.28 | 63.02 | 63.34 | 63.34 | 0.51% | 178 |
| Apr 7, 2026 | 64.72 | 64.72 | 62.78 | 63.02 | 63.02 | -3.08% | 1,348 |
| Apr 2, 2026 | 65.02 | 65.02 | 65.02 | 65.02 | 65.02 | 0.87% | - |
| Apr 1, 2026 | 62.28 | 64.46 | 62.28 | 64.46 | 64.46 | 5.98% | 356 |
| Mar 31, 2026 | 61.90 | 62.06 | 60.56 | 60.82 | 60.82 | -1.68% | 176 |
| Mar 30, 2026 | 62.32 | 62.32 | 61.86 | 61.86 | 61.86 | 0.16% | 2 |
| Mar 27, 2026 | 61.86 | 63.68 | 61.50 | 61.76 | 61.76 | -0.80% | 6,280 |
| Mar 26, 2026 | 61.88 | 63.20 | 61.12 | 62.26 | 62.26 | -1.02% | 671 |
| Mar 25, 2026 | 64.18 | 64.18 | 61.50 | 62.90 | 62.90 | -2.36% | 75 |
| Mar 24, 2026 | 65.38 | 65.38 | 64.42 | 64.42 | 64.42 | 0.31% | 3 |
| Mar 23, 2026 | 60.56 | 66.18 | 60.56 | 64.22 | 64.22 | 9.03% | 5,480 |
| Mar 20, 2026 | 58.76 | 58.90 | 58.74 | 58.90 | 58.90 | 0.24% | 158 |
| Mar 19, 2026 | 58.78 | 60.50 | 58.20 | 58.76 | 58.76 | 1.49% | 827 |
| Mar 18, 2026 | 58.72 | 58.74 | 57.46 | 57.90 | 57.90 | -0.86% | 71 |
| Mar 17, 2026 | 58.72 | 60.10 | 57.64 | 58.40 | 58.40 | -1.55% | 2,680 |
| Mar 16, 2026 | 58.76 | 59.38 | 58.28 | 59.32 | 59.32 | 0.64% | 81 |
| Mar 13, 2026 | 59.86 | 59.86 | 58.50 | 58.94 | 58.94 | -1.37% | 117 |
| Mar 12, 2026 | 60.86 | 61.82 | 59.44 | 59.76 | 59.76 | -5.47% | 312 |
| Mar 11, 2026 | 64.42 | 64.42 | 62.72 | 63.22 | 60.28 | -1.22% | 130 |
| Mar 10, 2026 | 65.64 | 66.18 | 64.00 | 64.00 | 61.02 | -1.81% | 250 |
| Mar 9, 2026 | 65.10 | 66.62 | 65.10 | 65.18 | 62.14 | -1.60% | 475 |
| Mar 6, 2026 | 66.70 | 67.16 | 66.24 | 66.24 | 63.16 | -0.75% | 309 |
| Mar 5, 2026 | 64.54 | 66.74 | 64.04 | 66.74 | 63.63 | 2.90% | 170 |
| Mar 4, 2026 | 64.62 | 64.86 | 64.62 | 64.86 | 61.84 | 0.37% | 115 |
| Mar 3, 2026 | 65.10 | 65.10 | 64.62 | 64.62 | 61.61 | -1.25% | 536 |
| Mar 2, 2026 | 66.14 | 66.14 | 65.00 | 65.44 | 62.39 | -2.27% | 420 |
| Feb 27, 2026 | 68.32 | 68.32 | 66.90 | 66.96 | 63.84 | -3.54% | 20 |
| Feb 26, 2026 | 68.84 | 69.42 | 68.58 | 69.42 | 66.19 | 2.84% | 28 |
| Feb 25, 2026 | 70.08 | 70.08 | 67.50 | 67.50 | 64.36 | -4.09% | 555 |
| Feb 24, 2026 | 69.00 | 70.38 | 69.00 | 70.38 | 67.10 | 0.43% | 222 |
| Feb 23, 2026 | 72.76 | 73.02 | 69.32 | 70.08 | 66.82 | -4.78% | 946 |
| Feb 20, 2026 | 71.10 | 73.88 | 70.18 | 73.60 | 70.17 | 4.49% | 669 |
| Feb 19, 2026 | 72.06 | 72.06 | 70.08 | 70.44 | 67.16 | -1.92% | 836 |
| Feb 18, 2026 | 72.02 | 72.18 | 71.82 | 71.82 | 68.48 | 0.53% | 35 |
| Feb 17, 2026 | 72.24 | 73.14 | 71.44 | 71.44 | 68.11 | -0.78% | 359 |
| Feb 16, 2026 | 72.14 | 72.84 | 72.00 | 72.00 | 68.65 | -0.44% | 453 |
| Feb 13, 2026 | 71.88 | 73.42 | 71.66 | 72.32 | 68.95 | 1.63% | 1,470 |
| Feb 12, 2026 | 72.70 | 72.88 | 70.98 | 71.16 | 67.85 | -2.81% | 992 |
| Feb 11, 2026 | 74.70 | 75.22 | 72.04 | 73.22 | 69.81 | -1.64% | 1,522 |
| Feb 10, 2026 | 72.62 | 74.84 | 72.38 | 74.44 | 70.97 | 2.87% | 989 |
| Feb 9, 2026 | 74.84 | 74.84 | 72.10 | 72.36 | 68.99 | -5.16% | 1,605 |
| Feb 6, 2026 | 75.24 | 76.70 | 74.34 | 76.30 | 72.75 | 4.92% | 2,583 |
| Feb 5, 2026 | 70.52 | 73.66 | 70.36 | 72.72 | 69.33 | 5.57% | 5,337 |
| Feb 4, 2026 | 67.38 | 69.20 | 67.38 | 68.88 | 65.67 | 1.26% | 2,165 |
| Feb 3, 2026 | 71.84 | 71.84 | 68.02 | 68.02 | 64.85 | -8.60% | 859 |
| Feb 2, 2026 | 73.98 | 74.70 | 72.60 | 74.42 | 70.95 | 7.54% | 5,402 |
| Jan 30, 2026 | 65.44 | 69.50 | 65.44 | 69.20 | 65.98 | 9.77% | 6,501 |
| Jan 29, 2026 | 65.32 | 65.32 | 63.04 | 63.04 | 60.10 | -4.02% | 336 |
| Jan 28, 2026 | 65.76 | 66.18 | 65.14 | 65.68 | 62.62 | -0.97% | 515 |
| Jan 27, 2026 | 66.14 | 66.32 | 65.50 | 66.32 | 63.23 | 1.41% | 185 |
| Jan 26, 2026 | 67.22 | 67.22 | 65.00 | 65.40 | 62.35 | -4.19% | 639 |
| Jan 23, 2026 | 67.98 | 68.40 | 67.98 | 68.26 | 65.08 | -0.09% | 17 |
| Jan 22, 2026 | 69.74 | 70.02 | 67.80 | 68.32 | 65.14 | -1.16% | 1,221 |
| Jan 21, 2026 | 69.06 | 69.44 | 68.62 | 69.12 | 65.90 | -0.12% | 659 |
| Jan 20, 2026 | 68.98 | 69.22 | 68.28 | 69.20 | 65.98 | -0.43% | 773 |
| Jan 19, 2026 | 71.66 | 71.96 | 69.50 | 69.50 | 66.26 | -5.78% | 1,301 |
| Jan 16, 2026 | 73.54 | 74.04 | 73.00 | 73.76 | 70.33 | 0.85% | 633 |
| Jan 15, 2026 | 74.28 | 74.28 | 73.14 | 73.14 | 69.73 | -1.85% | 116 |
| Jan 14, 2026 | 75.78 | 75.78 | 74.04 | 74.52 | 71.05 | -2.94% | 301 |
| Jan 13, 2026 | 76.32 | 78.16 | 75.42 | 76.78 | 73.20 | 0.21% | 11,462 |
| Jan 12, 2026 | 78.04 | 78.04 | 75.92 | 76.62 | 73.05 | -3.09% | 1,526 |
| Jan 9, 2026 | 91.00 | 91.90 | 79.00 | 79.06 | 75.38 | -12.39% | 8,678 |
| Jan 8, 2026 | 88.98 | 90.24 | 88.98 | 90.24 | 86.04 | -0.99% | 259 |
| Jan 6, 2026 | 91.14 | 91.14 | 91.14 | 91.14 | 86.90 | 0.33% | - |
| Jan 5, 2026 | 91.16 | 91.16 | 88.60 | 90.84 | 86.61 | -2.55% | 761 |
| Jan 2, 2026 | 95.08 | 95.08 | 93.22 | 93.22 | 88.88 | -1.25% | 182 |
| Dec 30, 2025 | 93.54 | 94.40 | 93.54 | 94.40 | 90.00 | 0.32% | 25 |
| Dec 29, 2025 | 91.88 | 94.10 | 91.88 | 94.10 | 89.72 | 0.04% | 65 |
| Dec 23, 2025 | 94.06 | 94.06 | 94.06 | 94.06 | 89.68 | 0.09% | 14 |
| Dec 22, 2025 | 93.06 | 93.98 | 92.96 | 93.98 | 89.60 | 0.75% | 290 |
| Dec 19, 2025 | 93.80 | 93.80 | 93.08 | 93.28 | 88.94 | -0.36% | 2,344 |
| Dec 18, 2025 | 92.78 | 93.62 | 92.20 | 93.62 | 89.26 | -1.93% | 208 |
| Dec 17, 2025 | 95.46 | 95.46 | 95.46 | 95.46 | 91.02 | - | - |
| Dec 16, 2025 | 94.46 | 95.46 | 94.08 | 95.46 | 91.02 | 2.67% | 1,821 |
| Dec 15, 2025 | 94.02 | 94.02 | 92.98 | 92.98 | 88.65 | -1.00% | 1,522 |
| Dec 12, 2025 | 94.74 | 94.74 | 93.60 | 93.92 | 89.55 | -0.66% | 89 |
| Dec 11, 2025 | 94.54 | 94.54 | 94.54 | 94.54 | 90.14 | -0.21% | - |
| Dec 10, 2025 | 94.94 | 94.94 | 94.74 | 94.74 | 90.33 | -2.05% | 21 |
| Dec 9, 2025 | 97.38 | 97.38 | 96.38 | 96.72 | 92.22 | -0.96% | 305 |
| Dec 8, 2025 | 98.50 | 98.50 | 97.66 | 97.66 | 93.11 | -1.25% | 20 |
| Dec 5, 2025 | 98.46 | 98.90 | 98.46 | 98.90 | 94.29 | 0.39% | 5 |
| Dec 4, 2025 | 97.00 | 99.20 | 97.00 | 98.52 | 93.93 | 1.44% | 564 |
| Dec 3, 2025 | 99.50 | 99.50 | 97.12 | 97.12 | 92.60 | -2.18% | 512 |
| Dec 2, 2025 | 101.20 | 101.20 | 99.00 | 99.28 | 94.66 | -3.61% | 1,044 |
| Dec 1, 2025 | 101.80 | 103.00 | 101.80 | 103.00 | 98.20 | - | 240 |
| Nov 28, 2025 | 103.60 | 103.60 | 103.00 | 103.00 | 98.20 | 0.05% | 86 |
| Nov 27, 2025 | 102.95 | 102.95 | 102.95 | 102.95 | 98.16 | 0.24% | - |