Ponsse Oyj (FRA:PNS)
Germany · Delayed Price · Currency is EUR 23.60
-0.70 (-2.88%)
At close: Jun 2, 2026
FRA:PNS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | -2.88% | - |
| Jun 1, 2026 | 24.30 | 24.30 | 24.30 | 24.30 | 24.30 | 2.53% | - |
| May 29, 2026 | 23.70 | 23.70 | 23.70 | 23.70 | 23.70 | -1.25% | - |
| May 28, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 0.42% | - |
| May 27, 2026 | 23.90 | 23.90 | 23.90 | 23.90 | 23.90 | - | - |
| May 26, 2026 | 23.90 | 23.90 | 23.90 | 23.90 | 23.90 | 3.91% | - |
| May 25, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 2.22% | - |
| May 22, 2026 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | 2.27% | - |
| May 21, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 0.92% | - |
| May 20, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | -0.91% | - |
| May 19, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | -0.90% | - |
| May 18, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | 0.45% | - |
| May 15, 2026 | 22.10 | 22.10 | 22.10 | 22.10 | 22.10 | - | - |
| May 14, 2026 | 22.10 | 22.10 | 22.10 | 22.10 | 22.10 | -0.45% | - |
| May 13, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | 0.45% | - |
| May 12, 2026 | 22.10 | 22.10 | 22.10 | 22.10 | 22.10 | -0.45% | 4 |
| May 11, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | -1.77% | - |
| May 8, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | - | - |
| May 7, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | 0.44% | - |
| May 6, 2026 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | 2.74% | - |
| May 5, 2026 | 21.90 | 21.90 | 21.90 | 21.90 | 21.90 | -0.45% | - |
| May 4, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | -0.90% | - |
| Apr 30, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | 1.37% | - |
| Apr 29, 2026 | 21.90 | 21.90 | 21.90 | 21.90 | 21.90 | -1.79% | - |
| Apr 28, 2026 | 22.30 | 22.30 | 22.30 | 22.30 | 22.30 | -0.45% | - |
| Apr 27, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | -0.88% | - |
| Apr 24, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | -1.74% | - |
| Apr 23, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | -1.71% | - |
| Apr 22, 2026 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | 0.43% | - |
| Apr 21, 2026 | 23.30 | 23.30 | 23.30 | 23.30 | 23.30 | -2.10% | - |
| Apr 20, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | 3.48% | - |
| Apr 17, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 1.77% | - |
| Apr 16, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | -3.00% | - |
| Apr 15, 2026 | 23.30 | 23.30 | 23.30 | 23.30 | 23.30 | -0.43% | - |
| Apr 14, 2026 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | -0.85% | - |
| Apr 13, 2026 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | 1.29% | - |
| Apr 10, 2026 | 23.30 | 23.30 | 23.30 | 23.30 | 23.30 | -1.69% | - |
| Apr 9, 2026 | 23.30 | 23.70 | 23.30 | 23.70 | 23.70 | 1.94% | 2 |
| Apr 8, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.25 | 4.39% | - |
| Apr 7, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.27 | 0.44% | - |
| Apr 2, 2026 | 22.70 | 22.70 | 22.70 | 22.70 | 22.18 | 2.25% | - |
| Apr 1, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 21.69 | 0.45% | - |
| Mar 31, 2026 | 22.10 | 22.10 | 22.10 | 22.10 | 21.59 | -1.78% | - |
| Mar 30, 2026 | 22.50 | 22.50 | 22.50 | 22.50 | 21.98 | - | - |
| Mar 27, 2026 | 22.50 | 22.50 | 22.50 | 22.50 | 21.98 | -2.17% | - |
| Mar 26, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 22.47 | 5.50% | - |
| Mar 25, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.30 | -3.11% | - |
| Mar 24, 2026 | 22.50 | 22.50 | 22.50 | 22.50 | 21.98 | -0.44% | - |
| Mar 23, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.08 | -1.31% | - |
| Mar 20, 2026 | 22.90 | 22.90 | 22.90 | 22.90 | 22.37 | -2.14% | - |