Ponsse Oyj (BST:PNS)
Germany · Delayed Price · Currency is EUR 23.70
+0.40 (1.72%)
At close: Aug 7, 2026
BST:PNS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2026 | 23.10 | 23.70 | 23.10 | 23.70 | 23.70 | 1.72% | - |
| Aug 6, 2026 | 22.90 | 23.30 | 22.90 | 23.30 | 23.30 | 0.87% | - |
| Aug 5, 2026 | 22.80 | 23.10 | 22.80 | 23.10 | 23.10 | 0.43% | - |
| Aug 4, 2026 | 22.90 | 23.20 | 22.80 | 23.00 | 23.00 | -0.43% | - |
| Aug 3, 2026 | 22.80 | 23.10 | 22.50 | 23.10 | 23.10 | 0.43% | - |
| Jul 31, 2026 | 22.80 | 23.00 | 22.80 | 23.00 | 23.00 | 0.88% | - |
| Jul 30, 2026 | 22.80 | 22.80 | 22.50 | 22.80 | 22.80 | - | - |
| Jul 29, 2026 | 23.10 | 23.10 | 22.70 | 22.80 | 22.80 | -1.30% | - |
| Jul 28, 2026 | 22.70 | 23.10 | 22.70 | 23.10 | 23.10 | 1.76% | - |
| Jul 27, 2026 | 22.30 | 22.90 | 22.20 | 22.70 | 22.70 | 1.79% | - |
| Jul 24, 2026 | 22.00 | 22.30 | 22.00 | 22.30 | 22.30 | 1.36% | - |
| Jul 23, 2026 | 22.10 | 22.10 | 21.90 | 22.00 | 22.00 | -0.45% | - |
| Jul 22, 2026 | 22.10 | 22.20 | 21.80 | 22.10 | 22.10 | - | - |
| Jul 21, 2026 | 22.40 | 22.60 | 21.80 | 22.10 | 22.10 | -1.34% | - |
| Jul 20, 2026 | 22.30 | 22.40 | 22.20 | 22.40 | 22.40 | 0.45% | - |
| Jul 17, 2026 | 22.20 | 22.30 | 22.00 | 22.30 | 22.30 | 0.45% | - |
| Jul 16, 2026 | 22.10 | 22.20 | 21.90 | 22.20 | 22.20 | 0.45% | - |
| Jul 15, 2026 | 22.10 | 22.10 | 21.80 | 22.10 | 22.10 | - | - |
| Jul 14, 2026 | 22.30 | 22.30 | 21.90 | 22.10 | 22.10 | -0.90% | - |
| Jul 13, 2026 | 22.10 | 22.50 | 21.90 | 22.30 | 22.30 | 0.90% | - |
| Jul 10, 2026 | 21.80 | 22.30 | 21.80 | 22.10 | 22.10 | -0.45% | - |
| Jul 9, 2026 | 21.90 | 22.40 | 21.80 | 22.20 | 22.20 | 1.37% | - |
| Jul 8, 2026 | 22.30 | 22.30 | 21.80 | 21.90 | 21.90 | - | - |
| Jul 7, 2026 | 22.40 | 22.50 | 21.80 | 21.90 | 21.90 | -2.23% | 25 |
| Jul 6, 2026 | 22.30 | 22.70 | 22.30 | 22.40 | 22.40 | 0.45% | - |
| Jul 3, 2026 | 22.30 | 22.60 | 22.10 | 22.30 | 22.30 | - | - |
| Jul 2, 2026 | 22.50 | 22.60 | 22.20 | 22.30 | 22.30 | -0.89% | - |
| Jul 1, 2026 | 22.80 | 23.10 | 22.30 | 22.50 | 22.50 | -1.32% | 25 |
| Jun 30, 2026 | 23.10 | 23.10 | 22.60 | 22.80 | 22.80 | -1.30% | - |
| Jun 29, 2026 | 22.70 | 23.10 | 22.50 | 23.10 | 23.10 | 1.76% | - |
| Jun 26, 2026 | 22.70 | 22.90 | 22.50 | 22.70 | 22.70 | - | - |
| Jun 25, 2026 | 22.90 | 23.00 | 22.50 | 22.70 | 22.70 | -1.30% | - |
| Jun 24, 2026 | 23.70 | 23.70 | 22.70 | 23.00 | 23.00 | -2.95% | - |
| Jun 23, 2026 | 23.20 | 23.70 | 22.80 | 23.70 | 23.70 | 2.16% | - |
| Jun 22, 2026 | 23.50 | 23.50 | 22.80 | 23.20 | 23.20 | -1.28% | - |
| Jun 19, 2026 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | - | - |
| Jun 18, 2026 | 24.00 | 24.00 | 23.40 | 23.50 | 23.50 | -1.26% | - |
| Jun 17, 2026 | 23.80 | 24.10 | 23.50 | 23.80 | 23.80 | - | - |
| Jun 16, 2026 | 23.50 | 24.00 | 23.50 | 23.80 | 23.80 | 1.28% | - |
| Jun 15, 2026 | 23.60 | 24.40 | 23.50 | 23.50 | 23.50 | -0.42% | - |
| Jun 12, 2026 | 23.10 | 24.30 | 23.10 | 23.60 | 23.60 | 2.16% | 50 |
| Jun 11, 2026 | 23.00 | 23.80 | 23.00 | 23.10 | 23.10 | 0.43% | - |
| Jun 10, 2026 | 23.60 | 24.00 | 22.90 | 23.00 | 23.00 | -2.54% | - |
| Jun 9, 2026 | 22.80 | 24.00 | 22.80 | 23.60 | 23.60 | 3.51% | - |
| Jun 8, 2026 | 23.50 | 23.60 | 22.70 | 22.80 | 22.80 | -2.15% | - |
| Jun 5, 2026 | 23.80 | 24.00 | 23.30 | 23.30 | 23.30 | -2.10% | - |
| Jun 4, 2026 | 23.60 | 24.00 | 23.60 | 23.80 | 23.80 | 1.28% | - |
| Jun 3, 2026 | 23.90 | 24.30 | 23.50 | 23.50 | 23.50 | -1.67% | - |
| Jun 2, 2026 | 23.60 | 23.90 | 23.50 | 23.90 | 23.90 | 1.27% | - |
| Jun 1, 2026 | 24.30 | 24.30 | 23.50 | 23.60 | 23.60 | -2.88% | - |