Ponsse Oyj (FRA:PNS)
Germany · Delayed Price · Currency is EUR 25.80
+0.70 (2.79%)
At close: Nov 28, 2025
Ponsse Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Oct 10, 2025 | 27.90 | 27.90 | 27.90 | 27.90 | 27.90 | 6.08% | - |
| Oct 9, 2025 | 26.30 | 26.30 | 26.30 | 26.30 | 26.30 | 1.15% | - |
| Oct 8, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | -1.89% | - |
| Oct 7, 2025 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | -2.93% | - |
| Oct 6, 2025 | 27.30 | 27.30 | 27.30 | 27.30 | 27.30 | 0.74% | - |
| Oct 3, 2025 | 27.10 | 27.10 | 27.10 | 27.10 | 27.10 | 2.26% | - |
| Oct 2, 2025 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | 1.15% | - |
| Oct 1, 2025 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | - | - |
| Sep 30, 2025 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | -5.07% | - |
| Sep 29, 2025 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | 4.15% | - |
| Sep 26, 2025 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | -2.57% | - |
| Sep 25, 2025 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | -2.86% | - |
| Sep 24, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | -0.36% | - |
| Sep 23, 2025 | 28.10 | 28.10 | 28.10 | 28.10 | 28.10 | -3.44% | - |
| Sep 22, 2025 | 28.30 | 29.10 | 28.30 | 29.10 | 29.10 | 0.69% | 7 |