Ponsse Oyj (HEL:PON1V)
Finland
· Delayed Price · Currency is EUR 25.70
+0.10 (0.39%)
At close: Dec 5, 2025
Ponsse Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 25.60 | 26.30 | 25.60 | 25.70 | 25.70 | 0.39% | 1,091 |
| Dec 4, 2025 | 25.80 | 25.90 | 25.60 | 25.60 | 25.60 | -0.78% | 4,115 |
| Dec 3, 2025 | 25.20 | 25.80 | 25.10 | 25.80 | 25.80 | 2.38% | 3,760 |
| Dec 2, 2025 | 25.00 | 25.20 | 24.80 | 25.20 | 25.20 | 1.20% | 2,207 |
| Dec 1, 2025 | 25.40 | 25.40 | 24.70 | 24.90 | 24.90 | -2.35% | 3,069 |
| Nov 28, 2025 | 25.50 | 25.60 | 25.20 | 25.50 | 25.50 | - | 2,981 |
| Nov 27, 2025 | 25.50 | 26.00 | 25.20 | 25.50 | 25.50 | - | 3,126 |
| Nov 26, 2025 | 25.60 | 25.60 | 25.10 | 25.50 | 25.50 | -1.54% | 1,985 |
| Nov 25, 2025 | 25.40 | 25.90 | 25.00 | 25.90 | 25.90 | 0.39% | 3,448 |
| Nov 24, 2025 | 25.40 | 26.50 | 25.40 | 25.80 | 25.80 | 1.98% | 5,753 |
| Nov 21, 2025 | 24.00 | 25.30 | 23.50 | 25.30 | 25.30 | 5.86% | 5,801 |
| Nov 20, 2025 | 24.60 | 24.60 | 23.90 | 23.90 | 23.90 | -2.85% | 1,851 |
| Nov 19, 2025 | 24.30 | 24.60 | 24.20 | 24.60 | 24.60 | 2.07% | 1,436 |
| Nov 18, 2025 | 24.40 | 24.40 | 24.00 | 24.10 | 24.10 | -0.82% | 2,489 |
| Nov 17, 2025 | 24.50 | 25.00 | 24.30 | 24.30 | 24.30 | -0.82% | 1,852 |
| Nov 14, 2025 | 24.00 | 24.50 | 24.00 | 24.50 | 24.50 | 2.08% | 1,614 |
| Nov 13, 2025 | 24.30 | 24.30 | 23.60 | 24.00 | 24.00 | -0.83% | 10,808 |
| Nov 12, 2025 | 24.20 | 24.70 | 24.20 | 24.20 | 24.20 | 0.83% | 1,931 |
| Nov 11, 2025 | 24.20 | 24.60 | 24.00 | 24.00 | 24.00 | -0.83% | 2,433 |
| Nov 10, 2025 | 23.70 | 24.70 | 23.50 | 24.20 | 24.20 | 1.68% | 4,083 |
| Nov 7, 2025 | 24.00 | 24.10 | 23.50 | 23.80 | 23.80 | -0.83% | 2,373 |
| Nov 6, 2025 | 23.90 | 24.20 | 23.50 | 24.00 | 24.00 | 0.42% | 19,952 |
| Nov 5, 2025 | 25.00 | 25.00 | 23.90 | 23.90 | 23.90 | -2.85% | 4,666 |
| Nov 4, 2025 | 24.30 | 24.70 | 24.00 | 24.60 | 24.60 | 0.41% | 2,882 |
| Nov 3, 2025 | 25.40 | 25.40 | 24.50 | 24.50 | 24.50 | -3.54% | 4,204 |
| Oct 31, 2025 | 25.20 | 25.70 | 25.20 | 25.40 | 25.40 | 0.79% | 2,158 |
| Oct 30, 2025 | 25.20 | 25.30 | 25.00 | 25.20 | 25.20 | - | 1,719 |
| Oct 29, 2025 | 25.00 | 25.20 | 24.90 | 25.20 | 25.20 | 0.40% | 16,545 |
| Oct 28, 2025 | 25.40 | 25.40 | 25.00 | 25.10 | 25.10 | -1.18% | 2,535 |
| Oct 27, 2025 | 25.50 | 25.50 | 24.80 | 25.40 | 25.40 | -0.78% | 5,204 |
| Oct 24, 2025 | 25.80 | 25.80 | 25.40 | 25.60 | 25.60 | -0.78% | 3,126 |
| Oct 23, 2025 | 26.00 | 26.20 | 25.70 | 25.80 | 25.80 | -0.77% | 2,380 |
| Oct 22, 2025 | 26.70 | 26.70 | 26.00 | 26.00 | 26.00 | -2.62% | 2,596 |
| Oct 21, 2025 | 26.30 | 26.70 | 26.00 | 26.70 | 26.70 | -2.20% | 3,889 |
| Oct 20, 2025 | 28.00 | 28.00 | 27.00 | 27.30 | 27.30 | -3.19% | 1,963 |
| Oct 17, 2025 | 27.80 | 28.20 | 27.50 | 28.20 | 28.20 | 2.55% | 2,448 |
| Oct 16, 2025 | 27.50 | 27.90 | 26.80 | 27.50 | 27.50 | -1.43% | 1,838 |
| Oct 15, 2025 | 27.30 | 27.90 | 27.20 | 27.90 | 27.90 | 2.57% | 1,822 |
| Oct 14, 2025 | 27.00 | 27.40 | 26.70 | 27.20 | 27.20 | 3.03% | 2,242 |
| Oct 13, 2025 | 26.80 | 26.90 | 26.30 | 26.40 | 26.40 | -1.49% | 5,896 |
| Oct 10, 2025 | 28.00 | 28.00 | 26.80 | 26.80 | 26.80 | -4.29% | 1,606 |
| Oct 9, 2025 | 27.00 | 29.10 | 26.50 | 28.00 | 28.00 | 5.26% | 3,140 |
| Oct 8, 2025 | 26.40 | 26.80 | 26.20 | 26.60 | 26.60 | 0.76% | 683 |
| Oct 7, 2025 | 26.60 | 26.60 | 26.00 | 26.40 | 26.40 | -1.12% | 16,574 |
| Oct 6, 2025 | 27.40 | 27.40 | 26.70 | 26.70 | 26.70 | -2.55% | 1,969 |
| Oct 3, 2025 | 27.90 | 28.40 | 27.40 | 27.40 | 27.40 | -1.79% | 807 |
| Oct 2, 2025 | 27.50 | 27.90 | 27.40 | 27.90 | 27.90 | 2.57% | 779 |
| Oct 1, 2025 | 26.60 | 27.20 | 26.60 | 27.20 | 27.20 | 2.26% | 231 |
| Sep 30, 2025 | 26.10 | 26.60 | 26.10 | 26.60 | 26.60 | 1.92% | 561 |
| Sep 29, 2025 | 26.80 | 27.00 | 26.10 | 26.10 | 26.10 | -1.51% | 1,767 |
| Sep 26, 2025 | 26.50 | 26.90 | 26.30 | 26.50 | 26.50 | - | 2,154 |
| Sep 25, 2025 | 27.20 | 27.20 | 26.50 | 26.50 | 26.50 | -2.57% | 1,533 |
| Sep 24, 2025 | 28.10 | 28.30 | 27.20 | 27.20 | 27.20 | -3.20% | 4,804 |
| Sep 23, 2025 | 29.40 | 29.40 | 28.10 | 28.10 | 28.10 | -4.75% | 2,025 |
| Sep 22, 2025 | 28.50 | 29.50 | 28.20 | 29.50 | 29.50 | 3.51% | 8,684 |
| Sep 19, 2025 | 28.10 | 28.80 | 27.80 | 28.50 | 28.50 | -0.35% | 3,045 |
| Sep 18, 2025 | 28.90 | 29.10 | 28.60 | 28.60 | 28.60 | -1.38% | 1,075 |
| Sep 17, 2025 | 28.40 | 29.20 | 28.40 | 29.00 | 29.00 | 2.84% | 2,828 |
| Sep 16, 2025 | 28.60 | 28.60 | 28.20 | 28.20 | 28.20 | -2.42% | 1,234 |
| Sep 15, 2025 | 28.20 | 28.90 | 28.20 | 28.90 | 28.90 | 2.48% | 4,197 |
| Sep 12, 2025 | 27.10 | 28.20 | 27.10 | 28.20 | 28.20 | 2.55% | 1,555 |
| Sep 11, 2025 | 27.70 | 27.70 | 27.10 | 27.50 | 27.50 | -0.72% | 3,266 |
| Sep 10, 2025 | 28.10 | 28.10 | 27.50 | 27.70 | 27.70 | -1.42% | 7,564 |
| Sep 9, 2025 | 28.50 | 28.50 | 28.00 | 28.10 | 28.10 | -1.06% | 669 |
| Sep 8, 2025 | 28.00 | 28.40 | 27.80 | 28.40 | 28.40 | 1.43% | 1,514 |
| Sep 5, 2025 | 28.90 | 28.90 | 28.00 | 28.00 | 28.00 | -1.06% | 713 |
| Sep 4, 2025 | 28.20 | 28.80 | 28.20 | 28.30 | 28.30 | 1.07% | 1,392 |
| Sep 3, 2025 | 28.90 | 29.10 | 28.00 | 28.00 | 28.00 | -2.78% | 1,443 |
| Sep 2, 2025 | 29.00 | 29.00 | 28.80 | 28.80 | 28.80 | -1.37% | 463 |
| Sep 1, 2025 | 29.50 | 29.50 | 29.20 | 29.20 | 29.20 | -1.02% | 632 |
| Aug 29, 2025 | 29.70 | 29.90 | 29.50 | 29.50 | 29.50 | -0.34% | 1,502 |
| Aug 28, 2025 | 29.50 | 29.90 | 29.50 | 29.60 | 29.60 | 0.68% | 1,272 |
| Aug 27, 2025 | 29.50 | 29.90 | 29.20 | 29.40 | 29.40 | -0.34% | 720 |
| Aug 26, 2025 | 29.30 | 29.80 | 29.30 | 29.50 | 29.50 | 0.68% | 417 |
| Aug 25, 2025 | 29.60 | 29.60 | 29.30 | 29.30 | 29.30 | - | 532 |
| Aug 22, 2025 | 29.70 | 29.80 | 29.20 | 29.30 | 29.30 | 0.34% | 1,810 |
| Aug 21, 2025 | 29.10 | 29.40 | 29.10 | 29.20 | 29.20 | -0.68% | 644 |
| Aug 20, 2025 | 29.60 | 29.70 | 29.30 | 29.40 | 29.40 | -0.34% | 1,936 |
| Aug 19, 2025 | 29.30 | 29.60 | 29.20 | 29.50 | 29.50 | -0.34% | 1,162 |
| Aug 18, 2025 | 29.60 | 29.60 | 29.30 | 29.60 | 29.60 | -0.34% | 1,569 |
| Aug 15, 2025 | 29.60 | 29.90 | 29.50 | 29.70 | 29.70 | -0.67% | 1,024 |
| Aug 14, 2025 | 29.80 | 30.00 | 29.60 | 29.90 | 29.90 | 0.34% | 760 |
| Aug 13, 2025 | 29.80 | 29.80 | 29.50 | 29.80 | 29.80 | -0.33% | 1,539 |
| Aug 12, 2025 | 29.70 | 29.90 | 29.20 | 29.90 | 29.90 | 0.34% | 916 |
| Aug 11, 2025 | 30.70 | 30.70 | 29.30 | 29.80 | 29.80 | -3.25% | 2,987 |
| Aug 8, 2025 | 31.60 | 31.60 | 30.80 | 30.80 | 30.80 | 0.33% | 2,375 |
| Aug 7, 2025 | 31.60 | 31.80 | 30.70 | 30.70 | 30.70 | -2.54% | 11,468 |
| Aug 6, 2025 | 31.80 | 31.80 | 31.50 | 31.50 | 31.50 | -0.94% | 1,779 |
| Aug 5, 2025 | 31.50 | 31.80 | 31.20 | 31.80 | 31.80 | 0.63% | 3,585 |
| Aug 4, 2025 | 31.50 | 31.60 | 31.10 | 31.60 | 31.60 | -0.32% | 2,154 |
| Aug 1, 2025 | 31.90 | 31.90 | 31.50 | 31.70 | 31.70 | -0.94% | 2,749 |
| Jul 31, 2025 | 30.90 | 32.00 | 30.90 | 32.00 | 32.00 | 0.63% | 2,390 |
| Jul 30, 2025 | 31.80 | 31.80 | 31.50 | 31.80 | 31.80 | 0.63% | 2,984 |
| Jul 29, 2025 | 31.50 | 32.00 | 31.30 | 31.60 | 31.60 | -0.32% | 2,454 |
| Jul 28, 2025 | 31.80 | 31.80 | 31.20 | 31.70 | 31.70 | -0.31% | 3,981 |
| Jul 25, 2025 | 30.60 | 31.80 | 30.40 | 31.80 | 31.80 | 3.92% | 3,378 |
| Jul 24, 2025 | 30.30 | 30.60 | 29.80 | 30.60 | 30.60 | 0.99% | 4,390 |
| Jul 23, 2025 | 30.10 | 30.30 | 29.70 | 30.30 | 30.30 | - | 1,673 |
| Jul 22, 2025 | 29.70 | 30.30 | 29.70 | 30.30 | 30.30 | 1.00% | 6,029 |
| Jul 21, 2025 | 29.30 | 30.00 | 29.30 | 30.00 | 30.00 | 0.67% | 1,342 |