Skip to main content
Ponsse Oyj (HEL:PON1V)
Finland flag Finland · Delayed Price · Currency is EUR
25.50
+0.20 (0.79%)
At close: Feb 27, 2026

Ponsse Oyj Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 202625.3025.7025.2025.5025.500.79%977
Feb 26, 202625.0025.3024.9025.3025.301.20%3,878
Feb 25, 202625.5025.5025.0025.0025.00-1.96%2,133
Feb 24, 202624.8025.8024.8025.5025.500.79%5,571
Feb 23, 202625.4025.7025.3025.3025.30-0.39%1,797
Feb 20, 202626.0026.2025.4025.4025.40-1.93%5,152
Feb 19, 202625.6026.0025.6025.9025.900.78%1,796
Feb 18, 202626.0026.1025.5025.7025.70-0.39%1,321
Feb 17, 202626.4026.4025.6025.8025.80-0.77%2,547
Feb 16, 202626.1026.4025.8026.0026.00-2,601
Feb 13, 202626.4026.5025.9026.0026.00-1.52%6,033
Feb 12, 202625.6026.5025.6026.4026.403.94%819
Feb 11, 202626.6026.6025.4025.4025.40-3.79%7,670
Feb 10, 202627.0027.0026.2026.4026.40-2.22%1,781
Feb 9, 202626.2027.0026.2027.0027.003.05%2,756
Feb 6, 202626.7026.7026.1026.2026.20-2.96%681
Feb 5, 202626.4027.1026.4027.0027.002.66%9,067
Feb 4, 202625.8026.4025.0026.3026.301.54%3,834
Feb 3, 202625.7026.2025.3025.9025.902.37%1,903
Feb 2, 202625.5026.1025.2025.3025.30-1.17%3,258
Jan 30, 202625.9026.2025.5025.6025.60-1.16%1,743
Jan 29, 202626.0026.2025.9025.9025.90-0.38%762
Jan 28, 202626.0026.1025.8026.0026.00-2,114
Jan 27, 202626.5026.5025.9026.0026.00-1.89%4,370
Jan 26, 202627.2027.2026.4026.5026.50-2.93%3,328
Jan 23, 202626.6027.4026.3027.3027.303.41%2,538
Jan 22, 202626.1027.4026.1026.4026.400.38%2,945
Jan 21, 202626.1026.3025.7026.3026.300.77%2,879
Jan 20, 202626.1026.3026.1026.1026.10-1,612
Jan 19, 202626.5026.5026.1026.1026.10-2.61%1,316
Jan 16, 202626.9026.9026.6026.8026.80-0.37%1,505
Jan 15, 202627.0027.4026.9026.9026.90-2,652
Jan 14, 202626.6027.0026.6026.9026.901.13%1,620
Jan 13, 202627.0027.2026.6026.6026.60-1.12%1,082
Jan 12, 202626.5027.0026.5026.9026.902.28%3,023
Jan 9, 202626.3026.5026.1026.3026.300.38%1,925
Jan 8, 202626.3026.5026.1026.2026.20-2,276
Jan 7, 202625.8026.3025.8026.2026.201.95%6,265
Jan 5, 202625.7026.1025.7025.7025.70-2,572
Jan 2, 202625.9026.0025.7025.7025.70-0.77%1,560
Dec 30, 202526.0026.1025.3025.9025.90-0.77%5,136
Dec 29, 202525.4026.1025.1026.1026.102.76%4,280
Dec 23, 202525.3025.4025.2025.4025.400.79%908
Dec 22, 202525.2025.3025.2025.2025.20-0.79%3,773
Dec 19, 202525.6025.6025.0025.4025.40-1.17%4,635
Dec 18, 202526.2026.2025.7025.7025.70-1.15%6,058
Dec 17, 202526.0026.1025.9026.0026.00-2,579
Dec 16, 202525.4026.0025.4026.0026.002.36%8,782
Dec 15, 202524.7025.4024.7025.4025.402.01%1,443
Dec 12, 202525.1025.2024.9024.9024.90-1.19%3,058
Dec 11, 202526.3026.3025.2025.2025.20-3.82%1,317
Dec 10, 202526.5026.6026.2026.2026.20-1.13%14,839
Dec 9, 202526.4026.6026.2026.5026.501.15%4,021
Dec 8, 202525.7026.6025.7026.2026.201.95%20,519
Dec 5, 202525.6026.3025.6025.7025.700.39%1,091
Dec 4, 202525.8025.9025.6025.6025.60-0.78%4,115
Dec 3, 202525.2025.8025.1025.8025.802.38%3,760
Dec 2, 202525.0025.2024.8025.2025.201.20%2,207
Dec 1, 202525.4025.4024.7024.9024.90-2.35%3,069
Nov 28, 202525.5025.6025.2025.5025.50-2,981
Nov 27, 202525.5026.0025.2025.5025.50-3,126
Nov 26, 202525.6025.6025.1025.5025.50-1.54%1,985
Nov 25, 202525.4025.9025.0025.9025.900.39%3,448
Nov 24, 202525.4026.5025.4025.8025.801.98%5,753
Nov 21, 202524.0025.3023.5025.3025.305.86%5,801
Nov 20, 202524.6024.6023.9023.9023.90-2.85%1,851
Nov 19, 202524.3024.6024.2024.6024.602.07%1,436
Nov 18, 202524.4024.4024.0024.1024.10-0.82%2,489
Nov 17, 202524.5025.0024.3024.3024.30-0.82%1,852
Nov 14, 202524.0024.5024.0024.5024.502.08%1,614
Nov 13, 202524.3024.3023.6024.0024.00-0.83%10,808
Nov 12, 202524.2024.7024.2024.2024.200.83%1,931
Nov 11, 202524.2024.6024.0024.0024.00-0.83%2,433
Nov 10, 202523.7024.7023.5024.2024.201.68%4,083
Nov 7, 202524.0024.1023.5023.8023.80-0.83%2,373
Nov 6, 202523.9024.2023.5024.0024.000.42%19,952
Nov 5, 202525.0025.0023.9023.9023.90-2.85%4,666
Nov 4, 202524.3024.7024.0024.6024.600.41%2,882
Nov 3, 202525.4025.4024.5024.5024.50-3.54%4,204
Oct 31, 202525.2025.7025.2025.4025.400.79%2,158
Oct 30, 202525.2025.3025.0025.2025.20-1,719
Oct 29, 202525.0025.2024.9025.2025.200.40%16,545
Oct 28, 202525.4025.4025.0025.1025.10-1.18%2,535
Oct 27, 202525.5025.5024.8025.4025.40-0.78%5,204
Oct 24, 202525.8025.8025.4025.6025.60-0.78%3,126
Oct 23, 202526.0026.2025.7025.8025.80-0.77%2,380
Oct 22, 202526.7026.7026.0026.0026.00-2.62%2,596
Oct 21, 202526.3026.7026.0026.7026.70-2.20%3,889
Oct 20, 202528.0028.0027.0027.3027.30-3.19%1,963
Oct 17, 202527.8028.2027.5028.2028.202.55%2,448
Oct 16, 202527.5027.9026.8027.5027.50-1.43%1,838
Oct 15, 202527.3027.9027.2027.9027.902.57%1,822
Oct 14, 202527.0027.4026.7027.2027.203.03%2,242
Oct 13, 202526.8026.9026.3026.4026.40-1.49%5,896
Oct 10, 202528.0028.0026.8026.8026.80-4.29%1,606
Oct 9, 202527.0029.1026.5028.0028.005.26%3,140
Oct 8, 202526.4026.8026.2026.6026.600.76%683
Oct 7, 202526.6026.6026.0026.4026.40-1.12%16,574
Oct 6, 202527.4027.4026.7026.7026.70-2.55%1,969
Oct 3, 202527.9028.4027.4027.4027.40-1.79%807