Ponsse Oyj (HEL:PON1V)
Finland · Delayed Price · Currency is EUR 28.00
-0.30 (-1.06%)
Sep 5, 2025, 6:29 PM EET
Ponsse Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 28.90 | 28.90 | 28.00 | 28.00 | 28.00 | -1.06% | 713 |
| Sep 4, 2025 | 28.20 | 28.80 | 28.20 | 28.30 | 28.30 | 1.07% | 1,392 |
| Sep 3, 2025 | 28.90 | 29.10 | 28.00 | 28.00 | 28.00 | -2.78% | 1,443 |
| Sep 2, 2025 | 29.00 | 29.00 | 28.80 | 28.80 | 28.80 | -1.37% | 463 |
| Sep 1, 2025 | 29.50 | 29.50 | 29.20 | 29.20 | 29.20 | -1.02% | 632 |
| Aug 29, 2025 | 29.70 | 29.90 | 29.50 | 29.50 | 29.50 | -0.34% | 1,502 |
| Aug 28, 2025 | 29.50 | 29.90 | 29.50 | 29.60 | 29.60 | 0.68% | 1,272 |
| Aug 27, 2025 | 29.50 | 29.90 | 29.20 | 29.40 | 29.40 | -0.34% | 720 |
| Aug 26, 2025 | 29.30 | 29.80 | 29.30 | 29.50 | 29.50 | 0.68% | 417 |
| Aug 25, 2025 | 29.60 | 29.60 | 29.30 | 29.30 | 29.30 | - | 532 |
| Aug 22, 2025 | 29.70 | 29.80 | 29.20 | 29.30 | 29.30 | 0.34% | 1,810 |
| Aug 21, 2025 | 29.10 | 29.40 | 29.10 | 29.20 | 29.20 | -0.68% | 644 |
| Aug 20, 2025 | 29.60 | 29.70 | 29.30 | 29.40 | 29.40 | -0.34% | 1,936 |
| Aug 19, 2025 | 29.30 | 29.60 | 29.20 | 29.50 | 29.50 | -0.34% | 1,162 |
| Aug 18, 2025 | 29.60 | 29.60 | 29.30 | 29.60 | 29.60 | -0.34% | 1,569 |
| Aug 15, 2025 | 29.60 | 29.90 | 29.50 | 29.70 | 29.70 | -0.67% | 1,024 |
| Aug 14, 2025 | 29.80 | 30.00 | 29.60 | 29.90 | 29.90 | 0.34% | 760 |
| Aug 13, 2025 | 29.80 | 29.80 | 29.50 | 29.80 | 29.80 | -0.33% | 1,539 |
| Aug 12, 2025 | 29.70 | 29.90 | 29.20 | 29.90 | 29.90 | 0.34% | 916 |
| Aug 11, 2025 | 30.70 | 30.70 | 29.30 | 29.80 | 29.80 | -3.25% | 2,987 |
| Aug 8, 2025 | 31.60 | 31.60 | 30.80 | 30.80 | 30.80 | 0.33% | 2,375 |
| Aug 7, 2025 | 31.60 | 31.80 | 30.70 | 30.70 | 30.70 | -2.54% | 11,468 |
| Aug 6, 2025 | 31.80 | 31.80 | 31.50 | 31.50 | 31.50 | -0.94% | 1,779 |
| Aug 5, 2025 | 31.50 | 31.80 | 31.20 | 31.80 | 31.80 | 0.63% | 3,585 |
| Aug 4, 2025 | 31.50 | 31.60 | 31.10 | 31.60 | 31.60 | -0.32% | 2,154 |
| Aug 1, 2025 | 31.90 | 31.90 | 31.50 | 31.70 | 31.70 | -0.94% | 2,749 |
| Jul 31, 2025 | 30.90 | 32.00 | 30.90 | 32.00 | 32.00 | 0.63% | 2,390 |
| Jul 30, 2025 | 31.80 | 31.80 | 31.50 | 31.80 | 31.80 | - | 2,984 |
| Jul 29, 2025 | 31.50 | 32.00 | 31.30 | 31.80 | 31.80 | 0.32% | 2,454 |
| Jul 28, 2025 | 31.80 | 31.80 | 31.20 | 31.70 | 31.70 | -0.31% | 3,981 |
| Jul 25, 2025 | 30.60 | 31.80 | 30.40 | 31.80 | 31.80 | 3.92% | 3,378 |
| Jul 24, 2025 | 30.30 | 30.60 | 29.80 | 30.60 | 30.60 | 0.99% | 4,390 |
| Jul 23, 2025 | 30.10 | 30.30 | 29.70 | 30.30 | 30.30 | - | 1,673 |
| Jul 22, 2025 | 29.70 | 30.30 | 29.70 | 30.30 | 30.30 | 1.00% | 6,029 |
| Jul 21, 2025 | 29.30 | 30.00 | 29.30 | 30.00 | 30.00 | 0.67% | 1,342 |
| Jul 18, 2025 | 29.90 | 30.00 | 29.30 | 29.80 | 29.80 | -0.67% | 2,250 |
| Jul 17, 2025 | 30.20 | 30.20 | 29.50 | 30.00 | 30.00 | -0.66% | 1,538 |
| Jul 16, 2025 | 30.10 | 30.20 | 29.90 | 30.20 | 30.20 | 0.33% | 1,634 |
| Jul 15, 2025 | 29.50 | 30.10 | 29.30 | 30.10 | 30.10 | 1.35% | 2,815 |
| Jul 14, 2025 | 30.00 | 30.10 | 28.70 | 29.70 | 29.70 | -1.33% | 5,465 |
| Jul 11, 2025 | 29.90 | 30.10 | 29.50 | 30.10 | 30.10 | 0.33% | 5,509 |
| Jul 10, 2025 | 28.70 | 30.00 | 28.70 | 30.00 | 30.00 | 2.74% | 2,945 |
| Jul 9, 2025 | 28.80 | 29.20 | 28.70 | 29.20 | 29.20 | - | 1,060 |
| Jul 8, 2025 | 29.00 | 29.40 | 28.60 | 29.20 | 29.20 | 0.34% | 1,715 |
| Jul 7, 2025 | 28.80 | 29.10 | 28.50 | 29.10 | 29.10 | 1.04% | 2,033 |
| Jul 4, 2025 | 27.70 | 29.50 | 27.70 | 28.80 | 28.80 | 5.11% | 4,656 |
| Jul 3, 2025 | 27.00 | 27.40 | 26.50 | 27.40 | 27.40 | 1.48% | 647 |
| Jul 2, 2025 | 27.20 | 27.20 | 26.50 | 27.00 | 27.00 | -0.74% | 2,029 |
| Jul 1, 2025 | 26.90 | 27.40 | 26.90 | 27.20 | 27.20 | 0.37% | 591 |
| Jun 30, 2025 | 27.30 | 27.60 | 26.90 | 27.10 | 27.10 | -0.73% | 717 |