Ponsse Oyj (BST:PNS)
Germany · Delayed Price · Currency is EUR 21.90
-0.40 (-1.79%)
At close: Apr 28, 2026
BST:PNS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 22.30 | 22.40 | 21.70 | 21.90 | 21.90 | -1.79% | - |
| Apr 27, 2026 | 22.40 | 22.80 | 22.20 | 22.30 | 22.30 | -0.45% | - |
| Apr 24, 2026 | 22.70 | 22.80 | 22.30 | 22.40 | 22.40 | -0.88% | - |
| Apr 23, 2026 | 22.80 | 23.20 | 22.60 | 22.60 | 22.60 | -1.74% | - |
| Apr 22, 2026 | 23.60 | 23.60 | 23.00 | 23.00 | 23.00 | -1.71% | - |
| Apr 21, 2026 | 23.40 | 23.80 | 23.00 | 23.40 | 23.40 | 0.43% | - |
| Apr 20, 2026 | 23.60 | 23.80 | 23.20 | 23.30 | 23.30 | -2.10% | - |
| Apr 17, 2026 | 23.00 | 24.00 | 23.00 | 23.80 | 23.80 | 3.48% | - |
| Apr 16, 2026 | 22.60 | 23.20 | 22.60 | 23.00 | 23.00 | 1.77% | - |
| Apr 15, 2026 | 23.30 | 23.30 | 22.50 | 22.60 | 22.60 | -3.00% | - |
| Apr 14, 2026 | 23.40 | 23.60 | 23.30 | 23.30 | 23.30 | -0.43% | - |
| Apr 13, 2026 | 23.40 | 23.80 | 23.40 | 23.40 | 23.40 | -0.85% | - |
| Apr 10, 2026 | 23.50 | 23.70 | 23.40 | 23.60 | 23.60 | 1.29% | - |
| Apr 9, 2026 | 23.70 | 23.70 | 22.70 | 23.30 | 23.30 | -2.10% | - |
| Apr 8, 2026 | 23.80 | 24.30 | 23.50 | 23.80 | 23.24 | - | - |
| Apr 7, 2026 | 22.70 | 24.40 | 22.60 | 23.80 | 23.24 | 4.39% | - |
| Apr 2, 2026 | 22.40 | 22.90 | 22.30 | 22.80 | 22.27 | 0.44% | - |
| Apr 1, 2026 | 22.00 | 23.00 | 22.00 | 22.70 | 22.17 | 3.65% | - |
| Mar 31, 2026 | 22.20 | 22.40 | 21.90 | 21.90 | 21.39 | -0.90% | - |
| Mar 30, 2026 | 22.50 | 22.60 | 21.80 | 22.10 | 21.58 | -1.78% | - |
| Mar 27, 2026 | 22.60 | 22.60 | 22.50 | 22.50 | 21.97 | - | - |
| Mar 26, 2026 | 22.90 | 23.00 | 22.50 | 22.50 | 21.97 | -2.17% | - |
| Mar 25, 2026 | 22.00 | 23.00 | 21.70 | 23.00 | 22.46 | 5.50% | - |
| Mar 24, 2026 | 22.30 | 22.50 | 21.60 | 21.80 | 21.29 | -3.11% | - |
| Mar 23, 2026 | 22.40 | 22.60 | 21.60 | 22.50 | 21.97 | -0.44% | - |
| Mar 20, 2026 | 22.90 | 23.20 | 22.50 | 22.60 | 22.07 | -1.31% | - |
| Mar 19, 2026 | 22.90 | 23.10 | 22.80 | 22.90 | 22.36 | -2.14% | - |
| Mar 18, 2026 | 23.90 | 23.90 | 23.40 | 23.40 | 22.85 | -1.27% | - |
| Mar 17, 2026 | 23.90 | 23.90 | 23.60 | 23.70 | 23.15 | -0.84% | - |
| Mar 16, 2026 | 23.70 | 24.00 | 23.10 | 23.90 | 23.34 | 1.27% | - |
| Mar 13, 2026 | 24.30 | 24.60 | 23.50 | 23.60 | 23.05 | -2.88% | - |
| Mar 12, 2026 | 23.50 | 24.30 | 23.40 | 24.30 | 23.73 | 3.40% | 40 |
| Mar 11, 2026 | 23.80 | 23.80 | 23.30 | 23.50 | 22.95 | -1.26% | - |
| Mar 10, 2026 | 23.80 | 24.10 | 23.70 | 23.80 | 23.24 | -0.42% | - |
| Mar 9, 2026 | 23.50 | 24.00 | 22.90 | 23.90 | 23.34 | -0.42% | - |
| Mar 6, 2026 | 23.60 | 24.00 | 23.00 | 24.00 | 23.44 | 2.13% | - |
| Mar 5, 2026 | 23.90 | 24.60 | 23.50 | 23.50 | 22.95 | -2.49% | - |
| Mar 4, 2026 | 22.60 | 24.20 | 22.60 | 24.10 | 23.54 | 6.17% | - |
| Mar 3, 2026 | 24.20 | 24.40 | 22.70 | 22.70 | 22.17 | -6.97% | - |
| Mar 2, 2026 | 24.70 | 25.00 | 24.20 | 24.40 | 23.83 | -2.40% | - |
| Feb 27, 2026 | 24.80 | 25.20 | 24.80 | 25.00 | 24.41 | 0.40% | - |
| Feb 26, 2026 | 24.70 | 25.00 | 24.60 | 24.90 | 24.32 | 0.40% | - |
| Feb 25, 2026 | 25.10 | 25.60 | 24.80 | 24.80 | 24.22 | -1.20% | 40 |
| Feb 24, 2026 | 25.10 | 25.20 | 24.60 | 25.10 | 24.51 | - | - |
| Feb 23, 2026 | 25.40 | 25.40 | 25.00 | 25.10 | 24.51 | -1.18% | - |
| Feb 20, 2026 | 26.00 | 26.00 | 25.00 | 25.40 | 24.81 | -1.93% | - |
| Feb 19, 2026 | 25.30 | 25.90 | 25.30 | 25.90 | 25.29 | 2.37% | - |
| Feb 18, 2026 | 25.70 | 25.70 | 25.20 | 25.30 | 24.71 | -1.56% | - |
| Feb 17, 2026 | 25.50 | 25.70 | 25.30 | 25.70 | 25.10 | 0.39% | - |
| Feb 16, 2026 | 25.80 | 25.90 | 25.60 | 25.60 | 25.00 | -0.78% | - |