Ponsse Oyj (FRA:PNS)
Germany · Delayed Price · Currency is EUR 25.50
-0.30 (-1.16%)
At close: Dec 19, 2025
Ponsse Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Nov 14, 2025 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | -2.07% | - |
| Nov 13, 2025 | 24.10 | 24.10 | 24.10 | 24.10 | 24.10 | 0.84% | - |
| Nov 12, 2025 | 23.90 | 23.90 | 23.90 | 23.90 | 23.90 | -2.05% | - |
| Nov 11, 2025 | 24.10 | 24.40 | 24.10 | 24.40 | 24.40 | 2.95% | 4 |
| Nov 10, 2025 | 23.70 | 23.70 | 23.70 | 23.70 | 23.70 | - | - |
| Nov 7, 2025 | 23.70 | 23.70 | 23.70 | 23.70 | 23.70 | - | - |
| Nov 6, 2025 | 23.70 | 23.70 | 23.70 | 23.70 | 23.70 | -2.87% | - |
| Nov 5, 2025 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | -2.40% | - |
| Nov 4, 2025 | 24.30 | 25.00 | 24.30 | 25.00 | 25.00 | -0.79% | 2 |
| Nov 3, 2025 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | 1.20% | - |
| Oct 31, 2025 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | 0.40% | - |
| Oct 30, 2025 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | -0.40% | - |
| Oct 29, 2025 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | -0.80% | - |
| Oct 28, 2025 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | -2.33% | - |
| Oct 27, 2025 | 25.20 | 25.70 | 25.20 | 25.70 | 25.70 | - | 4 |
| Oct 24, 2025 | 25.70 | 25.70 | 25.70 | 25.70 | 25.70 | -0.39% | - |
| Oct 23, 2025 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | -1.90% | - |
| Oct 22, 2025 | 26.30 | 26.30 | 26.30 | 26.30 | 26.30 | -2.95% | - |
| Oct 21, 2025 | 27.10 | 27.10 | 27.10 | 27.10 | 27.10 | -1.09% | - |
| Oct 20, 2025 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | 0.37% | - |
| Oct 17, 2025 | 27.30 | 27.30 | 27.30 | 27.30 | 27.30 | -1.44% | - |
| Oct 16, 2025 | 27.30 | 27.70 | 27.30 | 27.70 | 27.70 | 2.59% | 1 |
| Oct 15, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | 3.45% | - |
| Oct 14, 2025 | 26.10 | 26.10 | 26.10 | 26.10 | 26.10 | -1.88% | - |
| Oct 13, 2025 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | -4.66% | - |