Pandora A/S / ADR (PNDZF) stock
PNDZFOTCAmerican Depositary ReceiptsAlso trades as PNDRY
$125.61+0.00 (0.00%)
Close on Oct 19, 2026Market cap –P/E –Yield –
Price history
Pandora A/S / ADR share prices for every month, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 19, 2026
$125.61
0.00% on the day
52-week range
$68.08 – $138.50
-9.3% from the high
Change over 52 weeks
-9.3%
From $138.50 on Oct 17, 2025
Average volume
6
Shares a day, last 90 sessions
| Month | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 2026 | $125.61 | $125.61 | $125.61 | $125.61 | 0.00% | 0 |
| Sep 2026 | $109.00 | $127.38 | $109.00 | $125.61 | +15.24% | 300 |
| Aug 2026 | $109.00 | $109.00 | $109.00 | $109.00 | 0.00% | 0 |
| Jul 2026 | $109.00 | $109.00 | $109.00 | $109.00 | 0.00% | 0 |
| Jun 2026 | $75.00 | $109.00 | $75.00 | $109.00 | +45.33% | 200 |
| May 2026 | $75.00 | $75.00 | $75.00 | $75.00 | 0.00% | 0 |
| Apr 2026 | $71.50 | $78.40 | $71.50 | $75.00 | +4.90% | 304 |
| Mar 2026 | $85.91 | $85.91 | $68.08 | $71.50 | -16.77% | 501 |
| Feb 2026 | $89.22 | $89.22 | $78.58 | $85.91 | +8.77% | 1,508 |
| Jan 2026 | $138.50 | $138.50 | $78.98 | $78.98 | -42.97% | 145 |
| Dec 2025 | $138.50 | $138.50 | $138.50 | $138.50 | 0.00% | 0 |
| Nov 2025 | $138.50 | $138.50 | $138.50 | $138.50 | 0.00% | 0 |
| Oct 2025 | $138.50 | $138.50 | $138.50 | $138.50 | 0.00% | 0 |
| Sep 2025 | $138.50 | $138.50 | $138.50 | $138.50 | 0.00% | 0 |
| Aug 2025 | $169.10 | $169.10 | $138.50 | $138.50 | -18.10% | 311 |
| Jul 2025 | $151.85 | $169.10 | $151.85 | $169.10 | +11.36% | 200 |
| Jun 2025 | $151.85 | $151.85 | $151.85 | $151.85 | 0.00% | 0 |
| May 2025 | $149.40 | $151.85 | $149.40 | $151.85 | +1.64% | 100 |
| Apr 2025 | $173.17 | $173.17 | $134.00 | $149.40 | -13.73% | 200 |
| Mar 2025 | $177.58 | $177.58 | $173.17 | $173.17 | -2.48% | 132 |
| Feb 2025 | $177.58 | $177.58 | $177.58 | $177.58 | 0.00% | 0 |
| Jan 2025 | $177.58 | $177.58 | $177.58 | $177.58 | 0.00% | 0 |
| Dec 2024 | $152.25 | $177.58 | $152.25 | $177.58 | +16.64% | 13,000 |
| Nov 2024 | $164.50 | $164.50 | $152.25 | $152.25 | -7.45% | 238 |
| Oct 2024 | $164.50 | $164.50 | $164.50 | $164.50 | 0.00% | 0 |
| Sep 2024 | $164.50 | $164.50 | $164.50 | $164.50 | 0.00% | 0 |
| Aug 2024 | $155.00 | $164.50 | $155.00 | $164.50 | +6.13% | 300 |
| Jul 2024 | $155.00 | $155.00 | $155.00 | $155.00 | 0.00% | 100 |
| Jun 2024 | $166.39 | $166.39 | $155.00 | $155.00 | -6.85% | 100 |
| May 2024 | $155.85 | $166.39 | $155.85 | $166.39 | +6.76% | 1,500 |
| Apr 2024 | $165.54 | $165.54 | $154.20 | $155.85 | -5.85% | 800 |
| Mar 2024 | $165.54 | $165.54 | $165.54 | $165.54 | 0.00% | 0 |
| Feb 2024 | $133.45 | $165.54 | $133.45 | $165.54 | +24.05% | 700 |
| Jan 2024 | $133.45 | $133.45 | $133.45 | $133.45 | 0.00% | 0 |
| Dec 2023 | $133.45 | $133.45 | $133.45 | $133.45 | 0.00% | 0 |
| Nov 2023 | $112.45 | $133.45 | $112.45 | $133.45 | +18.67% | 100 |
| Oct 2023 | $103.85 | $112.45 | $99.44 | $112.45 | +8.28% | 2,600 |
| Sep 2023 | $97.50 | $103.85 | $97.50 | $103.85 | +6.51% | 100 |
| Aug 2023 | $97.50 | $97.50 | $97.50 | $97.50 | 0.00% | 800 |
| Jul 2023 | $88.97 | $97.50 | $88.97 | $97.50 | +9.59% | 100 |
| Jun 2023 | $89.17 | $89.21 | $80.08 | $88.97 | -0.22% | 7,300 |
| May 2023 | $93.50 | $93.50 | $89.17 | $89.17 | -4.24% | 600 |
| Apr 2023 | $93.12 | $93.12 | $93.12 | $93.12 | 0.00% | 0 |
| Mar 2023 | $93.00 | $93.12 | $93.00 | $93.12 | +0.13% | 500 |
| Feb 2023 | $81.65 | $93.00 | $81.65 | $93.00 | +13.90% | 1,800 |
| Jan 2023 | $75.43 | $81.65 | $75.43 | $81.65 | +8.25% | 900 |
| Dec 2022 | $68.45 | $75.43 | $68.45 | $75.43 | +10.20% | 1,800 |
| Nov 2022 | $49.70 | $68.45 | $49.70 | $68.45 | +37.73% | 1,400 |
| Oct 2022 | $49.45 | $50.39 | $47.95 | $49.70 | +0.51% | 1,100 |
| Sep 2022 | $59.95 | $59.95 | $48.28 | $49.45 | -17.51% | 14,200 |
| Aug 2022 | $64.80 | $72.95 | $59.95 | $59.95 | -7.48% | 3,000 |
| Jul 2022 | $68.32 | $68.32 | $63.33 | $64.80 | -5.15% | 400 |
| Jun 2022 | $80.51 | $80.51 | $67.75 | $68.32 | -15.14% | 1,000 |
| May 2022 | $97.40 | $97.40 | $72.55 | $80.51 | -17.34% | 1,100 |
| Apr 2022 | $85.60 | $97.40 | $85.60 | $97.40 | +13.79% | 1,400 |
| Mar 2022 | $107.75 | $107.75 | $81.65 | $85.60 | -20.56% | 700 |
| Feb 2022 | $107.75 | $107.75 | $107.75 | $107.75 | 0.00% | 0 |
| Jan 2022 | $122.20 | $128.55 | $104.31 | $107.75 | -11.82% | 800 |
| Dec 2021 | $138.38 | $138.38 | $121.52 | $122.20 | -11.69% | 17,300 |
| Nov 2021 | $135.50 | $144.00 | $132.65 | $138.38 | +2.13% | 600 |
| Oct 2021 | $129.15 | $135.50 | $129.15 | $135.50 | +4.92% | 200 |
| Sep 2021 | $126.25 | $136.50 | $123.75 | $129.15 | +7.27% | 14,000 |
| Aug 2021 | $136.75 | $136.75 | $119.90 | $120.40 | -11.96% | 1,700 |
| Jul 2021 | $138.50 | $138.50 | $135.00 | $136.75 | -1.26% | 2,100 |
| Jun 2021 | $135.00 | $138.50 | $134.00 | $138.50 | +2.59% | 7,000 |
| May 2021 | $115.59 | $135.00 | $114.63 | $135.00 | +20.54% | 3,200 |
| Apr 2021 | $106.35 | $112.00 | $106.35 | $112.00 | +5.31% | 1,500 |
| Mar 2021 | $100.00 | $107.30 | $100.00 | $106.35 | +6.35% | 2,000 |
| Feb 2021 | $102.75 | $102.75 | $95.45 | $100.00 | -2.68% | 43,200 |
| Jan 2021 | $106.35 | $106.35 | $100.10 | $102.75 | -8.34% | 14,000 |
| Dec 2020 | $100.80 | $112.10 | $99.20 | $112.10 | +11.21% | 37,700 |
| Nov 2020 | $79.42 | $102.75 | $79.42 | $100.80 | +20.83% | 1,900 |
| Oct 2020 | $72.25 | $90.87 | $72.25 | $83.42 | +15.46% | 7,900 |
| Sep 2020 | $71.75 | $79.25 | $70.00 | $72.25 | +0.70% | 6,500 |
| Aug 2020 | $63.50 | $71.75 | $63.50 | $71.75 | +12.99% | 4,000 |
| Jul 2020 | $50.10 | $63.77 | $50.10 | $63.50 | +26.75% | 7,200 |
| Jun 2020 | $49.20 | $52.17 | $49.20 | $50.10 | +1.83% | 2,000 |
| May 2020 | $35.00 | $50.00 | $33.00 | $49.20 | +38.59% | 7,000 |
| Apr 2020 | $27.27 | $35.50 | $27.27 | $35.50 | +30.18% | 14,000 |
| Mar 2020 | $44.50 | $44.50 | $27.27 | $27.27 | -38.72% | 800 |
| Feb 2020 | $54.95 | $54.95 | $44.50 | $44.50 | -19.02% | 6,000 |
| Jan 2020 | $43.94 | $54.95 | $43.94 | $54.95 | +28.57% | 1,800 |
| Dec 2019 | $39.42 | $42.74 | $39.42 | $42.74 | +6.53% | 8,700 |
| Nov 2019 | $49.25 | $49.25 | $40.12 | $40.12 | -18.54% | 900 |
| Oct 2019 | $39.09 | $51.63 | $39.09 | $49.25 | +12.83% | 5,500 |
| Sep 2019 | $41.92 | $46.00 | $41.92 | $43.65 | -7.13% | 3,400 |
| Aug 2019 | $39.90 | $47.00 | $34.53 | $47.00 | +17.21% | 13,200 |
| Jul 2019 | $34.60 | $40.16 | $34.60 | $40.10 | +15.90% | 7,200 |
| Jun 2019 | $37.25 | $37.25 | $33.50 | $34.60 | -7.11% | 16,200 |
| May 2019 | $41.75 | $41.90 | $37.25 | $37.25 | -11.10% | 3,400 |
| Apr 2019 | $47.50 | $47.66 | $41.27 | $41.90 | -10.76% | 29,900 |
| Mar 2019 | $53.00 | $53.00 | $46.00 | $46.95 | -11.42% | 18,100 |
| Feb 2019 | $41.70 | $53.73 | $41.70 | $53.00 | +27.10% | 14,000 |
| Jan 2019 | $39.95 | $44.60 | $39.95 | $41.70 | +4.38% | 29,400 |
| Dec 2018 | $53.86 | $54.00 | $38.10 | $39.95 | -25.83% | 60,100 |
| Nov 2018 | $62.00 | $62.00 | $52.26 | $53.86 | -13.13% | 17,000 |
| Oct 2018 | $62.52 | $66.12 | $59.68 | $62.00 | -0.83% | 11,000 |
| Sep 2018 | $60.62 | $62.52 | $59.87 | $62.52 | +3.13% | 7,700 |
| Aug 2018 | $68.40 | $68.40 | $55.00 | $60.62 | -14.01% | 6,500 |
| Jul 2018 | $68.60 | $73.64 | $68.60 | $70.50 | +2.77% | 4,200 |
| Jun 2018 | $79.54 | $82.95 | $68.60 | $68.60 | -13.71% | 29,900 |
| May 2018 | $112.00 | $112.00 | $74.64 | $79.50 | -29.02% | 77,300 |
| Apr 2018 | $107.31 | $115.51 | $106.05 | $112.00 | +4.37% | 29,300 |
| Mar 2018 | $105.00 | $107.31 | $99.05 | $107.31 | +2.20% | 2,300 |
| Feb 2018 | $95.30 | $105.00 | $93.40 | $105.00 | +10.18% | 7,500 |
| Jan 2018 | $107.75 | $109.50 | $95.30 | $95.30 | -11.55% | 30,600 |
| Dec 2017 | $100.54 | $107.75 | $98.13 | $107.75 | +7.17% | 17,600 |
| Nov 2017 | $94.90 | $100.54 | $87.15 | $100.54 | +5.94% | 28,000 |
| Oct 2017 | $98.05 | $99.60 | $90.80 | $94.90 | -3.21% | 11,700 |
| Sep 2017 | $106.40 | $106.40 | $95.10 | $98.05 | -6.84% | 11,100 |
| Aug 2017 | $101.50 | $118.15 | $98.00 | $105.25 | +3.69% | 1,500 |
| Jul 2017 | $95.50 | $101.50 | $95.50 | $101.50 | +6.28% | 700 |
| Jun 2017 | $93.08 | $96.50 | $93.08 | $95.50 | -4.74% | 4,200 |
| May 2017 | $105.50 | $105.50 | $98.00 | $100.25 | -4.98% | 3,400 |
| Apr 2017 | $110.15 | $110.15 | $105.50 | $105.50 | -4.22% | 200 |
| Mar 2017 | $118.25 | $118.66 | $109.30 | $110.15 | -2.91% | 6,600 |
| Feb 2017 | $128.00 | $128.00 | $113.45 | $113.45 | -11.37% | 1,200 |
| Jan 2017 | $119.10 | $128.00 | $119.10 | $128.00 | +7.47% | 700 |
| Dec 2016 | $117.10 | $120.55 | $117.10 | $119.10 | +1.71% | 1,500 |
| Nov 2016 | $123.10 | $123.10 | $117.00 | $117.10 | -3.22% | 1,600 |
| Oct 2016 | $120.30 | $121.00 | $117.85 | $121.00 | +0.58% | 300 |
| Sep 2016 | $124.20 | $124.20 | $118.40 | $120.30 | -3.14% | 1,400 |
| Aug 2016 | $125.91 | $134.00 | $124.20 | $124.20 | -1.36% | 1,600 |
| Jul 2016 | $132.50 | $132.50 | $125.91 | $125.91 | -4.97% | 300 |
| Jun 2016 | $148.10 | $148.10 | $132.50 | $132.50 | -10.53% | 700 |
| May 2016 | $134.85 | $148.10 | $129.00 | $148.10 | +9.83% | 300 |
| Apr 2016 | $131.80 | $134.85 | $131.80 | $134.85 | +2.31% | 300 |
| Mar 2016 | $127.10 | $131.90 | $123.18 | $131.80 | +3.70% | 800 |
| Feb 2016 | $133.15 | $133.15 | $112.20 | $127.10 | -4.54% | 2,100 |
| Jan 2016 | $126.70 | $133.15 | $123.02 | $133.15 | +5.09% | 1,500 |
| Dec 2015 | $121.00 | $126.70 | $119.22 | $126.70 | +4.71% | 1,100 |
| Nov 2015 | $116.15 | $122.35 | $116.15 | $121.00 | +4.18% | 2,300 |
| Oct 2015 | $118.55 | $118.55 | $116.15 | $116.15 | -2.02% | 200 |
| Sep 2015 | $112.75 | $118.90 | $112.65 | $118.55 | +2.97% | 2,200 |
| Aug 2015 | $107.55 | $115.13 | $107.55 | $115.13 | +7.05% | 700 |
| Jul 2015 | $105.75 | $107.55 | $105.75 | $107.55 | +1.70% | 100 |
| Jun 2015 | $99.07 | $108.70 | $99.07 | $105.75 | +1.20% | 1,700 |
| May 2015 | $99.95 | $105.51 | $99.95 | $104.50 | +4.55% | 2,700 |
| Apr 2015 | $89.20 | $99.95 | $89.20 | $99.95 | +12.05% | 2,800 |
| Mar 2015 | $87.51 | $89.70 | $87.51 | $89.20 | +1.93% | 5,600 |
| Feb 2015 | $70.32 | $87.51 | $70.32 | $87.51 | +24.45% | 700 |
| Jan 2015 | $81.43 | $81.43 | $70.15 | $70.32 | -13.64% | 2,800 |
| Dec 2014 | $83.80 | $87.45 | $80.80 | $81.43 | -2.83% | 3,100 |
| Nov 2014 | $83.10 | $83.80 | $83.10 | $83.80 | +2.00% | 200 |
| Oct 2014 | $79.82 | $82.45 | $75.85 | $82.16 | +2.93% | 1,300 |
| Sep 2014 | $68.35 | $79.82 | $68.35 | $79.82 | +16.78% | 1,000 |
| Aug 2014 | $68.10 | $70.00 | $65.97 | $68.35 | -4.87% | 2,600 |
| Jul 2014 | $72.60 | $77.30 | $71.85 | $71.85 | -1.03% | 1,300 |
| Jun 2014 | $73.60 | $75.60 | $71.30 | $72.60 | -1.36% | 6,100 |
| May 2014 | $64.40 | $75.50 | $64.40 | $73.60 | +14.29% | 6,900 |
| Apr 2014 | $63.30 | $65.55 | $62.35 | $64.40 | +1.74% | 2,500 |
| Mar 2014 | $65.29 | $69.20 | $63.30 | $63.30 | -5.73% | 10,700 |
| Feb 2014 | $56.55 | $67.15 | $56.55 | $67.15 | +18.41% | 3,200 |
| Jan 2014 | $55.09 | $58.00 | $55.09 | $56.71 | +1.27% | 3,800 |
| Dec 2013 | $51.73 | $56.28 | $50.53 | $56.00 | +8.25% | 5,400 |
| Nov 2013 | $48.53 | $51.93 | $44.25 | $51.73 | +8.84% | 3,700 |
| Oct 2013 | $41.60 | $47.75 | $41.60 | $47.53 | +14.01% | 3,400 |
| Sep 2013 | $36.77 | $41.72 | $36.77 | $41.69 | +13.38% | 600 |
| Aug 2013 | $41.03 | $41.03 | $36.77 | $36.77 | -7.47% | 1,100 |
| Jul 2013 | $32.74 | $39.74 | $32.74 | $39.74 | +21.38% | 1,100 |
| Jun 2013 | $35.25 | $35.25 | $32.71 | $32.74 | -7.12% | 700 |
| May 2013 | $30.39 | $36.27 | $30.39 | $35.25 | +15.99% | 2,000 |
| Apr 2013 | $26.85 | $30.91 | $26.85 | $30.39 | +13.18% | 1,000 |
| Mar 2013 | $26.70 | $27.11 | $26.17 | $26.85 | +0.19% | 15,400 |
| Feb 2013 | $25.07 | $26.80 | $24.81 | $26.80 | +10.65% | 1,900 |
| Jan 2013 | $22.23 | $24.77 | $22.23 | $24.22 | +8.95% | 1,900 |
| Dec 2012 | $21.10 | $22.73 | $21.10 | $22.23 | +5.36% | 15,300 |
| Nov 2012 | $15.97 | $21.42 | $15.97 | $21.10 | +31.88% | 67,400 |
| Oct 2012 | $13.40 | $16.00 | $13.40 | $16.00 | +19.40% | 2,400 |
| Sep 2012 | $13.58 | $15.10 | $13.40 | $13.40 | -1.33% | 112,600 |
| Aug 2012 | $9.70 | $14.01 | $9.70 | $13.58 | +40.00% | 28,800 |
| Jul 2012 | $9.30 | $9.78 | $8.63 | $9.70 | +4.30% | 6,600 |
| Jun 2012 | $10.25 | $10.62 | $9.30 | $9.30 | -9.27% | 115,500 |
| May 2012 | $10.93 | $11.57 | $10.23 | $10.25 | -0.77% | 21,300 |
| Apr 2012 | $11.90 | $12.21 | $10.33 | $10.33 | -8.42% | 5,100 |
| Mar 2012 | $12.72 | $13.77 | $11.28 | $11.28 | -11.32% | 8,700 |
| Feb 2012 | $12.91 | $14.85 | $12.72 | $12.72 | -1.47% | 20,600 |
| Jan 2012 | $10.47 | $17.15 | $10.46 | $12.91 | +45.22% | 12,300 |
| Dec 2011 | $10.21 | $10.38 | $8.41 | $8.89 | -12.93% | 10,500 |
| Nov 2011 | $10.05 | $10.45 | $8.83 | $10.21 | +1.59% | 8,800 |
| Oct 2011 | $6.31 | $10.05 | $6.07 | $10.05 | +44.60% | 3,700 |
| Sep 2011 | $9.20 | $9.20 | $6.95 | $6.95 | -22.17% | 2,200 |
| Aug 2011 | $30.19 | $30.19 | $8.20 | $8.93 | -70.42% | 34,300 |
| Jul 2011 | $31.05 | $31.21 | $28.50 | $30.19 | -3.55% | 2,700 |
| Jun 2011 | $33.50 | $33.50 | $28.90 | $31.30 | -8.35% | 3,200 |
| May 2011 | $44.25 | $50.05 | $32.85 | $34.15 | -22.82% | 8,600 |
| Apr 2011 | $49.95 | $49.95 | $41.00 | $44.25 | -3.80% | 400 |
| Mar 2011 | $60.65 | $60.65 | $44.95 | $46.00 | -24.15% | 3,400 |
| Feb 2011 | $64.40 | $64.40 | $59.90 | $60.65 | -5.82% | 4,200 |
| Jan 2011 | $60.00 | $65.20 | $60.00 | $64.40 | +7.33% | 14,600 |
| Dec 2010 | $55.75 | $62.25 | $55.75 | $60.00 | – | 4,900 |
Seasonality
PNDZF return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | -2.6% | 5.1% | -6.5% | 2.4% | 0.2% | 0.2% | 6.6% | -0.4% | 0.1% | 3.8% | 5.4% | 1.6% |
| Months up | 4 of 10 | 5 of 10 | 4 of 10 | 5 of 10 | 4 of 10 | 3 of 10 | 6 of 10 | 4 of 10 | 5 of 10 | 5 of 10 | 5 of 9 | 5 of 9 |
| 2026 | -43.0% | 8.8% | -12.9% | 4.9% | 0.0% | 45.3% | 0.0% | 0.0% | 15.2% | 0.0% | ||
| 2025 | 0.0% | 0.0% | -0.8% | -13.7% | 1.6% | 0.0% | 11.4% | -18.1% | 0.0% | 0.0% | 0.0% | 0.0% |
| 2024 | 0.0% | 24.0% | 1.6% | -5.9% | 6.8% | -6.8% | 0.0% | 6.1% | 0.0% | 0.0% | -7.4% | 16.6% |
| 2023 | 8.2% | 13.9% | 2.6% | 0.0% | -4.2% | -0.2% | 9.6% | 0.0% | 6.5% | 8.3% | 18.7% | 0.0% |
| 2022 | -11.8% | 0.0% | -18.3% | 13.8% | -17.3% | -15.1% | -5.2% | -7.5% | -17.5% | 0.5% | 37.7% | 10.2% |
| 2021 | -8.3% | -2.7% | 6.4% | 5.3% | 21.3% | 2.6% | -1.3% | -11.4% | 7.3% | 4.9% | 2.7% | -11.7% |
| 2020 | 28.6% | -19.0% | -36.5% | 30.2% | 38.6% | 1.8% | 26.7% | 13.0% | 0.7% | 15.5% | 20.8% | 11.2% |
| 2019 | 4.4% | 27.1% | -8.9% | -10.8% | -11.1% | -7.1% | 15.9% | 20.6% | -7.1% | 12.8% | -18.5% | 6.5% |
| 2018 | -11.6% | 10.2% | 3.8% | 4.4% | -29.0% | -13.7% | 2.8% | -11.9% | 3.1% | -0.8% | -13.1% | -25.8% |
| 2017 | 7.5% | -11.4% | -1.8% | -4.2% | -5.0% | -4.7% | 6.3% | 5.1% | -6.8% | -3.2% | 7.6% | 7.2% |
See a number that looks wrong?