Ponsse Oyj (FRA:PNS)
Germany · Delayed Price · Currency is EUR 25.70
-0.50 (-1.91%)
At close: Jan 28, 2026
Ponsse Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | 0.39% | - |
| Jan 29, 2026 | 25.70 | 25.70 | 25.70 | 25.70 | 25.70 | - | - |
| Jan 28, 2026 | 25.70 | 25.70 | 25.70 | 25.70 | 25.70 | -1.91% | - |
| Jan 27, 2026 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | -2.96% | - |
| Jan 26, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | 3.05% | - |
| Jan 23, 2026 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | 1.16% | - |
| Jan 22, 2026 | 25.90 | 25.90 | 25.90 | 25.90 | 25.90 | - | - |
| Jan 21, 2026 | 25.90 | 25.90 | 25.90 | 25.90 | 25.90 | 0.39% | - |
| Jan 20, 2026 | 26.00 | 26.00 | 25.80 | 25.80 | 25.80 | -1.90% | 300 |
| Jan 19, 2026 | 26.30 | 26.30 | 26.30 | 26.30 | 26.30 | -1.87% | - |
| Jan 16, 2026 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | 0.37% | - |
| Jan 15, 2026 | 26.70 | 26.70 | 26.70 | 26.70 | 26.70 | 0.75% | - |
| Jan 14, 2026 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | - | - |
| Jan 13, 2026 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | 1.53% | - |
| Jan 12, 2026 | 26.10 | 26.10 | 26.10 | 26.10 | 26.10 | 0.38% | - |
| Jan 9, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - | - |
| Jan 8, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 1.96% | - |
| Jan 7, 2026 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | - | - |
| Jan 6, 2026 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | -0.39% | - |
| Jan 5, 2026 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | - | - |
| Jan 2, 2026 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | 1.99% | - |
| Dec 30, 2025 | 25.40 | 25.40 | 25.10 | 25.10 | 25.10 | 0.40% | 6 |
| Dec 29, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | - |
| Dec 23, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 0.40% | - |
| Dec 22, 2025 | 25.00 | 25.00 | 24.90 | 24.90 | 24.90 | -2.35% | 6 |
| Dec 19, 2025 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | -1.16% | - |
| Dec 18, 2025 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | 1.18% | - |
| Dec 17, 2025 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | 1.59% | - |
| Dec 16, 2025 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | 1.62% | - |
| Dec 15, 2025 | 24.70 | 24.70 | 24.70 | 24.70 | 24.70 | -1.59% | - |
| Dec 12, 2025 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | -3.46% | - |
| Dec 11, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | -0.38% | - |
| Dec 10, 2025 | 26.10 | 26.10 | 26.10 | 26.10 | 26.10 | 0.38% | - |
| Dec 9, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 0.78% | - |
| Dec 8, 2025 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | 1.57% | - |
| Dec 5, 2025 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | - | - |
| Dec 4, 2025 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | 2.42% | - |
| Dec 3, 2025 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | 0.81% | - |
| Dec 2, 2025 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | -1.99% | - |
| Dec 1, 2025 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | -2.71% | - |
| Nov 28, 2025 | 25.10 | 25.80 | 25.10 | 25.80 | 25.80 | 2.79% | 2 |
| Nov 27, 2025 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | -1.57% | - |
| Nov 26, 2025 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | 1.19% | - |
| Nov 25, 2025 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | 2.02% | - |
| Nov 24, 2025 | 24.70 | 24.70 | 24.70 | 24.70 | 24.70 | 4.22% | - |
| Nov 21, 2025 | 23.70 | 23.70 | 23.70 | 23.70 | 23.70 | -2.07% | - |
| Nov 20, 2025 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | 0.83% | - |
| Nov 19, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | -0.41% | - |
| Nov 18, 2025 | 24.10 | 24.10 | 24.10 | 24.10 | 24.10 | - | - |
| Nov 17, 2025 | 24.10 | 24.10 | 24.10 | 24.10 | 24.10 | 2.12% | - |