Pandora A/S (CPH:PNDORA)
Denmark
· Delayed Price · Currency is DKK 740.00
+4.00 (0.54%)
At close: Dec 5, 2025
Pandora Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 736.00 | 740.00 | 725.40 | 740.00 | 740.00 | 0.54% | 182,267 |
| 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% | 258,439 |
| 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 |
| Oct 10, 2025 | 835.00 | 838.00 | 811.20 | 811.20 | 811.20 | -1.84% | 217,426 |
| Oct 9, 2025 | 850.00 | 850.60 | 826.40 | 826.40 | 826.40 | -1.62% | 168,147 |
| Oct 8, 2025 | 821.40 | 843.00 | 820.40 | 840.00 | 840.00 | 1.69% | 192,920 |
| Oct 7, 2025 | 823.80 | 830.00 | 816.60 | 826.00 | 826.00 | 0.12% | 159,279 |
| Oct 6, 2025 | 822.00 | 829.00 | 809.00 | 825.00 | 825.00 | 0.61% | 232,532 |
| Oct 3, 2025 | 831.20 | 833.00 | 816.20 | 820.00 | 820.00 | -1.35% | 266,738 |
| Oct 2, 2025 | 852.00 | 853.60 | 831.20 | 831.20 | 831.20 | -1.33% | 233,832 |
| Oct 1, 2025 | 827.80 | 842.40 | 821.60 | 842.40 | 842.40 | 1.69% | 267,929 |
| Sep 30, 2025 | 821.00 | 844.60 | 813.80 | 828.40 | 828.40 | -2.61% | 456,026 |
| Sep 29, 2025 | 839.40 | 850.60 | 832.60 | 850.60 | 850.60 | 1.65% | 167,889 |