Ponsse Oyj (BST:PNS)
Germany · Delayed Price · Currency is EUR 19.30
0.00 (0.00%)
At close: Oct 30, 2026
BST:PNS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | - | - |
| Oct 29, 2026 | 19.30 | 19.60 | 19.30 | 19.30 | 19.30 | -0.52% | - |
| Oct 28, 2026 | 19.60 | 19.90 | 19.30 | 19.40 | 19.40 | -2.27% | - |
| Oct 27, 2026 | 19.55 | 19.90 | 19.55 | 19.85 | 19.85 | - | - |
| Oct 26, 2026 | 19.75 | 19.95 | 19.75 | 19.85 | 19.85 | - | - |
| Oct 23, 2026 | 19.70 | 20.00 | 19.70 | 19.85 | 19.85 | - | - |
| Oct 22, 2026 | 19.70 | 20.10 | 19.70 | 19.85 | 19.85 | -0.25% | - |
| Oct 21, 2026 | 20.00 | 20.20 | 19.85 | 19.90 | 19.90 | -1.49% | - |
| Oct 20, 2026 | 21.00 | 21.20 | 19.85 | 20.20 | 20.20 | -4.72% | - |
| Oct 19, 2026 | 21.00 | 21.40 | 20.90 | 21.20 | 21.20 | - | - |
| Oct 16, 2026 | 20.50 | 21.20 | 20.50 | 21.20 | 21.20 | 2.42% | - |
| Oct 15, 2026 | 20.70 | 20.90 | 20.50 | 20.70 | 20.70 | -0.96% | - |
| Oct 14, 2026 | 21.00 | 21.30 | 20.80 | 20.90 | 20.90 | -1.42% | - |
| Oct 13, 2026 | 21.10 | 21.40 | 21.10 | 21.20 | 21.20 | -0.47% | - |
| Oct 12, 2026 | 21.70 | 22.00 | 21.20 | 21.30 | 21.30 | -2.74% | - |
| Oct 9, 2026 | 21.70 | 22.20 | 21.70 | 21.90 | 21.90 | 0.92% | - |
| Oct 8, 2026 | 22.00 | 22.20 | 21.60 | 21.70 | 21.70 | -2.25% | - |
| Oct 7, 2026 | 21.90 | 22.40 | 21.90 | 22.20 | 22.20 | 0.45% | - |
| Oct 6, 2026 | 21.60 | 22.10 | 21.30 | 22.10 | 22.10 | 1.38% | - |
| Oct 5, 2026 | 21.80 | 22.10 | 21.50 | 21.80 | 21.80 | -0.91% | - |
| Oct 2, 2026 | 21.70 | 22.20 | 21.70 | 22.00 | 22.00 | 0.46% | - |
| Oct 1, 2026 | 21.60 | 21.90 | 21.40 | 21.90 | 21.90 | 0.46% | - |
| Sep 30, 2026 | 21.60 | 21.90 | 21.60 | 21.80 | 21.80 | - | - |
| Sep 29, 2026 | 22.70 | 22.70 | 21.70 | 21.80 | 21.80 | -3.96% | 90 |
| Sep 28, 2026 | 22.90 | 23.10 | 22.70 | 22.70 | 22.70 | -1.73% | - |
| Sep 25, 2026 | 23.30 | 23.50 | 23.00 | 23.10 | 23.10 | -1.70% | - |
| Sep 24, 2026 | 23.10 | 23.60 | 23.10 | 23.50 | 23.50 | 0.86% | - |
| Sep 23, 2026 | 23.80 | 24.10 | 23.20 | 23.30 | 23.30 | -2.92% | - |
| Sep 22, 2026 | 24.00 | 24.20 | 23.80 | 24.00 | 24.00 | -3.23% | - |
| Sep 21, 2026 | 23.80 | 24.80 | 23.70 | 24.80 | 24.80 | 3.33% | 28 |
| Sep 18, 2026 | 23.80 | 24.00 | 23.80 | 24.00 | 24.00 | - | - |
| Sep 17, 2026 | 23.90 | 24.00 | 23.80 | 24.00 | 24.00 | 0.42% | - |
| Sep 16, 2026 | 23.60 | 24.00 | 23.60 | 23.90 | 23.90 | 0.42% | - |
| Sep 15, 2026 | 23.60 | 23.80 | 23.50 | 23.80 | 23.80 | - | - |
| Sep 14, 2026 | 23.60 | 23.80 | 23.60 | 23.80 | 23.80 | - | - |
| Sep 11, 2026 | 23.70 | 23.80 | 23.70 | 23.80 | 23.80 | - | - |
| Sep 10, 2026 | 23.60 | 23.80 | 23.60 | 23.80 | 23.80 | - | - |
| Sep 9, 2026 | 23.50 | 23.80 | 23.50 | 23.80 | 23.80 | 0.42% | - |
| Sep 8, 2026 | 23.40 | 23.70 | 23.40 | 23.70 | 23.70 | 0.42% | - |
| Sep 7, 2026 | 23.50 | 23.60 | 23.20 | 23.60 | 23.60 | 0.43% | - |
| Sep 4, 2026 | 23.00 | 23.50 | 23.00 | 23.50 | 23.50 | 1.29% | - |
| Sep 3, 2026 | 23.20 | 23.40 | 23.00 | 23.20 | 23.20 | -0.85% | - |
| Sep 2, 2026 | 23.30 | 23.40 | 22.90 | 23.40 | 23.40 | 0.43% | - |
| Sep 1, 2026 | 23.30 | 23.50 | 23.20 | 23.30 | 23.30 | -0.85% | - |
| Aug 31, 2026 | 23.20 | 23.50 | 23.20 | 23.50 | 23.50 | 0.43% | - |
| Aug 28, 2026 | 22.90 | 23.40 | 22.90 | 23.40 | 23.40 | 0.86% | - |
| Aug 27, 2026 | 22.90 | 23.20 | 22.70 | 23.20 | 23.20 | 0.43% | - |
| Aug 26, 2026 | 23.10 | 23.10 | 23.00 | 23.10 | 23.10 | - | - |
| Aug 25, 2026 | 22.90 | 23.10 | 22.70 | 23.10 | 23.10 | - | - |
| Aug 24, 2026 | 22.90 | 23.10 | 22.90 | 23.10 | 23.10 | - | - |