Skip to main content
Ponsse Oyj (HEL:PON1V)
Finland flag Finland · Delayed Price · Currency is EUR
22.20
-0.10 (-0.45%)
Apr 29, 2026, 1:02 PM EET

Ponsse Oyj Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 27, 202622.8023.1022.8023.00-1.77%144
Apr 24, 202622.8023.7022.5022.6022.60-0.88%3,379
Apr 23, 202623.5023.8022.8022.8022.80-1.72%5,611
Apr 22, 202623.6023.8023.2023.2023.20-1.69%5,168
Apr 21, 202623.1024.1022.9023.6023.600.85%8,372
Apr 20, 202624.2024.2023.3023.4023.40-2.50%2,789
Apr 17, 202623.4024.2023.4024.0024.003.90%4,892
Apr 16, 202623.9023.9023.0023.1023.100.43%2,054
Apr 15, 202623.7023.7022.8023.0023.00-2.13%32,450
Apr 14, 202623.8023.9023.4023.5023.50-0.42%23,326
Apr 13, 202624.0024.0023.5023.6023.60-1.26%2,200
Apr 10, 202624.0024.0023.8023.9023.902.14%4,568
Apr 9, 202623.7023.7023.0023.4023.40-2.09%3,623
Apr 8, 202624.9024.9023.7023.9023.35-1.24%7,608
Apr 7, 202623.2024.6023.2024.2023.645.22%6,782
Apr 2, 202623.1023.4023.0023.0022.470.44%1,703
Apr 1, 202622.6023.3022.4022.9022.372.23%4,874
Mar 31, 202622.4022.7022.4022.4021.88-2,420
Mar 30, 202622.8022.8022.2022.4021.88-1.75%5,803
Mar 27, 202623.2023.2022.4022.8022.280.88%4,010
Mar 26, 202623.4023.4022.6022.6022.08-3.42%4,409
Mar 25, 202622.2023.4022.0023.4022.866.36%8,844
Mar 24, 202622.8022.8021.9022.0021.49-2.65%8,570
Mar 23, 202623.0023.1022.0022.6022.08-1.74%12,621
Mar 20, 202623.4023.6022.8023.0022.47-1.29%5,711
Mar 19, 202623.6023.6023.0023.3022.76-1.27%2,613
Mar 18, 202624.1024.1023.6023.6023.06-0.84%1,207
Mar 17, 202624.2024.2023.8023.8023.25-1.65%1,566
Mar 16, 202623.7024.2023.4024.2023.641.68%2,014
Mar 13, 202624.9024.9023.8023.8023.25-3.64%1,782
Mar 12, 202623.9024.7023.6024.7024.134.22%2,677
Mar 11, 202623.9023.9023.7023.7023.15-1.25%764
Mar 10, 202624.3024.4024.0024.0023.45-1.23%1,919
Mar 9, 202624.6024.7023.4024.3023.740.83%3,190
Mar 6, 202624.0024.5023.0024.1023.552.12%4,399
Mar 5, 202625.0025.2023.6023.6023.06-3.28%3,186
Mar 4, 202623.0024.6022.9024.4023.846.09%10,583
Mar 3, 202624.6024.7021.0023.0022.47-6.50%14,931
Mar 2, 202625.0025.1024.6024.6024.03-3.53%4,941
Feb 27, 202625.3025.7025.2025.5024.910.79%977
Feb 26, 202625.0025.3024.9025.3024.721.20%3,878
Feb 25, 202625.5025.5025.0025.0024.42-1.96%2,133
Feb 24, 202624.8025.8024.8025.5024.910.79%5,571
Feb 23, 202625.4025.7025.3025.3024.72-0.39%1,797
Feb 20, 202626.0026.2025.4025.4024.82-1.93%5,152
Feb 19, 202625.6026.0025.6025.9025.300.78%1,796
Feb 18, 202626.0026.1025.5025.7025.11-0.39%1,321
Feb 17, 202626.4026.4025.6025.8025.21-0.77%2,547
Feb 16, 202626.1026.4025.8026.0025.40-2,601
Feb 13, 202626.4026.5025.9026.0025.40-1.52%6,033
Feb 12, 202625.6026.5025.6026.4025.793.94%819
Feb 11, 202626.6026.6025.4025.4024.82-3.79%7,670
Feb 10, 202627.0027.0026.2026.4025.79-2.22%1,781
Feb 9, 202626.2027.0026.2027.0026.383.05%2,756
Feb 6, 202626.7026.7026.1026.2025.60-2.96%681
Feb 5, 202626.4027.1026.4027.0026.382.66%9,067
Feb 4, 202625.8026.4025.0026.3025.691.54%3,834
Feb 3, 202625.7026.2025.3025.9025.302.37%1,903
Feb 2, 202625.5026.1025.2025.3024.72-1.17%3,258
Jan 30, 202625.9026.2025.5025.6025.01-1.16%1,743
Jan 29, 202626.0026.2025.9025.9025.30-0.38%762
Jan 28, 202626.0026.1025.8026.0025.40-2,114
Jan 27, 202626.5026.5025.9026.0025.40-1.89%4,370
Jan 26, 202627.2027.2026.4026.5025.89-2.93%3,328
Jan 23, 202626.6027.4026.3027.3026.673.41%2,538
Jan 22, 202626.1027.4026.1026.4025.790.38%2,945
Jan 21, 202626.1026.3025.7026.3025.690.77%2,879
Jan 20, 202626.1026.3026.1026.1025.50-1,612
Jan 19, 202626.5026.5026.1026.1025.50-2.61%1,316
Jan 16, 202626.9026.9026.6026.8026.18-0.37%1,505
Jan 15, 202627.0027.4026.9026.9026.28-2,652
Jan 14, 202626.6027.0026.6026.9026.281.13%1,620
Jan 13, 202627.0027.2026.6026.6025.99-1.12%1,082
Jan 12, 202626.5027.0026.5026.9026.282.28%3,023
Jan 9, 202626.3026.5026.1026.3025.690.38%1,925
Jan 8, 202626.3026.5026.1026.2025.60-2,276
Jan 7, 202625.8026.3025.8026.2025.601.95%6,265
Jan 5, 202625.7026.1025.7025.7025.11-2,572
Jan 2, 202625.9026.0025.7025.7025.11-0.77%1,560
Dec 30, 202526.0026.1025.3025.9025.30-0.77%5,136
Dec 29, 202525.4026.1025.1026.1025.502.76%4,280
Dec 23, 202525.3025.4025.2025.4024.820.79%908
Dec 22, 202525.2025.3025.2025.2024.62-0.79%3,773
Dec 19, 202525.6025.6025.0025.4024.82-1.17%4,635
Dec 18, 202526.2026.2025.7025.7025.11-1.15%6,058
Dec 17, 202526.0026.1025.9026.0025.40-2,579
Dec 16, 202525.4026.0025.4026.0025.402.36%8,782
Dec 15, 202524.7025.4024.7025.4024.822.01%1,443
Dec 12, 202525.1025.2024.9024.9024.33-1.19%3,058
Dec 11, 202526.3026.3025.2025.2024.62-3.82%1,317
Dec 10, 202526.5026.6026.2026.2025.60-1.13%14,839
Dec 9, 202526.4026.6026.2026.5025.891.15%4,021
Dec 8, 202525.7026.6025.7026.2025.601.95%20,519
Dec 5, 202525.6026.3025.6025.7025.110.39%1,091
Dec 4, 202525.8025.9025.6025.6025.01-0.78%4,115
Dec 3, 202525.2025.8025.1025.8025.212.38%3,760
Dec 2, 202525.0025.2024.8025.2024.621.20%2,207
Dec 1, 202525.4025.4024.7024.9024.33-2.35%3,069
Nov 28, 202525.5025.6025.2025.5024.91-3,058
Nov 27, 202525.5026.0025.2025.5024.91-3,126