Skip to main content
Ponsse Oyj (BST:PNS)
Germany flag Germany · Delayed Price · Currency is EUR
22.30
-0.10 (-0.45%)
At close: Apr 27, 2026

Ponsse Oyj Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 27, 202622.4022.8022.2022.3022.30-0.45%-
Apr 24, 202622.7022.8022.3022.4022.40-0.88%-
Apr 23, 202622.8023.2022.6022.6022.60-1.74%-
Apr 22, 202623.6023.6023.0023.0023.00-1.71%-
Apr 21, 202623.4023.8023.0023.4023.400.43%-
Apr 20, 202623.6023.8023.2023.3023.30-2.10%-
Apr 17, 202623.0024.0023.0023.8023.803.48%-
Apr 16, 202622.6023.2022.6023.0023.001.77%-
Apr 15, 202623.3023.3022.5022.6022.60-3.00%-
Apr 14, 202623.4023.6023.3023.3023.30-0.43%-
Apr 13, 202623.4023.8023.4023.4023.40-0.85%-
Apr 10, 202623.5023.7023.4023.6023.601.29%-
Apr 9, 202623.7023.7022.7023.3023.30-2.10%-
Apr 8, 202623.8024.3023.5023.8023.24--
Apr 7, 202622.7024.4022.6023.8023.244.39%-
Apr 2, 202622.4022.9022.3022.8022.270.44%-
Apr 1, 202622.0023.0022.0022.7022.173.65%-
Mar 31, 202622.2022.4021.9021.9021.39-0.90%-
Mar 30, 202622.5022.6021.8022.1021.58-1.78%-
Mar 27, 202622.6022.6022.5022.5021.97--
Mar 26, 202622.9023.0022.5022.5021.97-2.17%-
Mar 25, 202622.0023.0021.7023.0022.465.50%-
Mar 24, 202622.3022.5021.6021.8021.29-3.11%-
Mar 23, 202622.4022.6021.6022.5021.97-0.44%-
Mar 20, 202622.9023.2022.5022.6022.07-1.31%-
Mar 19, 202622.9023.1022.8022.9022.36-2.14%-
Mar 18, 202623.9023.9023.4023.4022.85-1.27%-
Mar 17, 202623.9023.9023.6023.7023.15-0.84%-
Mar 16, 202623.7024.0023.1023.9023.341.27%-
Mar 13, 202624.3024.6023.5023.6023.05-2.88%-
Mar 12, 202623.5024.3023.4024.3023.733.40%40
Mar 11, 202623.8023.8023.3023.5022.95-1.26%-
Mar 10, 202623.8024.1023.7023.8023.24-0.42%-
Mar 9, 202623.5024.0022.9023.9023.34-0.42%-
Mar 6, 202623.6024.0023.0024.0023.442.13%-
Mar 5, 202623.9024.6023.5023.5022.95-2.49%-
Mar 4, 202622.6024.2022.6024.1023.546.17%-
Mar 3, 202624.2024.4022.7022.7022.17-6.97%-
Mar 2, 202624.7025.0024.2024.4023.83-2.40%-
Feb 27, 202624.8025.2024.8025.0024.410.40%-
Feb 26, 202624.7025.0024.6024.9024.320.40%-
Feb 25, 202625.1025.6024.8024.8024.22-1.20%40
Feb 24, 202625.1025.2024.6025.1024.51--
Feb 23, 202625.4025.4025.0025.1024.51-1.18%-
Feb 20, 202626.0026.0025.0025.4024.81-1.93%-
Feb 19, 202625.3025.9025.3025.9025.292.37%-
Feb 18, 202625.7025.7025.2025.3024.71-1.56%-
Feb 17, 202625.5025.7025.3025.7025.100.39%-
Feb 16, 202625.8025.9025.6025.6025.00-0.78%-
Feb 13, 202626.0026.0025.5025.8025.20-0.77%-
Feb 12, 202626.0026.2025.6026.0025.390.39%-
Feb 11, 202626.3026.4025.7025.9025.29-1.52%-
Feb 10, 202626.5026.6026.1026.3025.68-0.75%-
Feb 9, 202625.9026.5025.9026.5025.882.32%-
Feb 6, 202626.4026.8025.8025.9025.29-1.89%100
Feb 5, 202626.1026.8026.1026.4025.781.15%-
Feb 4, 202625.4026.1024.9026.1025.492.76%-
Feb 3, 202625.5025.6025.1025.4024.810.40%-
Feb 2, 202625.3025.4024.8025.3024.71-0.39%-
Jan 30, 202625.8025.8025.2025.4024.81-1.55%-
Jan 29, 202625.7025.9025.5025.8025.200.39%-
Jan 28, 202625.7025.8025.5025.7025.10--
Jan 27, 202626.2026.2025.6025.7025.10-1.91%-
Jan 26, 202627.0027.0026.1026.2025.59-2.96%-
Jan 23, 202626.2027.0026.0027.0026.373.05%-
Jan 22, 202625.9026.7025.9026.2025.591.16%-
Jan 21, 202625.9026.1025.1025.9025.29--
Jan 20, 202625.9026.0025.8025.9025.29-0.38%-
Jan 19, 202625.9026.0025.8026.0025.39-1.14%-
Jan 16, 202626.3026.3026.3026.3025.68-1.87%-
Jan 15, 202626.7026.9026.6026.8026.170.37%-
Jan 14, 202626.5026.7026.3026.7026.080.75%-
Jan 13, 202626.5026.5026.5026.5025.88--
Jan 12, 202626.1026.6026.1026.5025.881.53%-
Jan 9, 202626.0026.1025.8026.1025.490.38%-
Jan 8, 202626.0026.0026.0026.0025.39--
Jan 7, 202626.0026.0026.0026.0025.391.96%-
Jan 6, 202625.5025.5025.5025.5024.90--
Jan 5, 202625.6025.6025.4025.5024.90-0.39%-
Jan 2, 202625.7025.8025.5025.6025.001.19%-
Dec 30, 202525.3025.3025.3025.3024.711.61%-
Dec 29, 202524.9024.9024.9024.9024.32--
Dec 23, 202524.9024.9024.9024.9024.32--
Dec 22, 202524.9024.9024.9024.9024.32-1.97%-
Dec 19, 202525.4025.4025.4025.4024.811.60%-
Dec 16, 202525.0025.0025.0025.0024.411.63%-
Dec 15, 202524.6024.6024.6024.6024.02-1.60%-
Dec 12, 202525.0025.0025.0025.0024.41-3.47%-
Dec 11, 202525.9025.9025.9025.9025.29-0.38%-
Dec 10, 202526.0026.0026.0026.0025.39--
Dec 9, 202525.9026.0025.9026.0025.391.17%-
Dec 8, 202525.7025.7025.7025.7025.10--
Dec 5, 202525.3025.7025.3025.7025.101.58%-
Dec 4, 202525.3025.3025.3025.3024.71--
Dec 3, 202524.7025.3024.7025.3024.712.43%-
Dec 2, 202524.5024.7024.5024.7024.120.82%-
Dec 1, 202525.0025.0024.5024.5023.93-2.00%-
Nov 28, 202525.0025.0025.0025.0024.41--
Nov 27, 202525.0025.0025.0025.0024.41-1.57%-
Nov 26, 202525.4025.4025.4025.4024.811.20%-