Ponsse Oyj (HEL:PON1V)
Finland · Delayed Price · Currency is EUR 25.90
-0.10 (-0.38%)
Jan 29, 2026, 6:29 PM EET
Ponsse Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 28, 2026 | 26.00 | 26.10 | 25.80 | 26.00 | 26.00 | - | 2,114 |
| Jan 27, 2026 | 26.50 | 26.50 | 25.90 | 26.00 | 26.00 | -1.89% | 4,370 |
| Jan 26, 2026 | 27.20 | 27.20 | 26.40 | 26.50 | 26.50 | -2.93% | 3,328 |
| Jan 23, 2026 | 26.60 | 27.40 | 26.30 | 27.30 | 27.30 | 3.41% | 2,538 |
| Jan 22, 2026 | 26.10 | 27.40 | 26.10 | 26.40 | 26.40 | 0.38% | 2,945 |
| Jan 21, 2026 | 26.10 | 26.30 | 25.70 | 26.30 | 26.30 | 0.77% | 2,879 |
| Jan 20, 2026 | 26.10 | 26.30 | 26.10 | 26.10 | 26.10 | - | 1,612 |
| Jan 19, 2026 | 26.50 | 26.50 | 26.10 | 26.10 | 26.10 | -2.61% | 1,316 |
| Jan 16, 2026 | 26.90 | 26.90 | 26.60 | 26.80 | 26.80 | -0.37% | 1,505 |
| Jan 15, 2026 | 27.00 | 27.40 | 26.90 | 26.90 | 26.90 | - | 2,652 |
| Jan 14, 2026 | 26.60 | 27.00 | 26.60 | 26.90 | 26.90 | 1.13% | 1,620 |
| Jan 13, 2026 | 27.00 | 27.20 | 26.60 | 26.60 | 26.60 | -1.12% | 1,082 |
| Jan 12, 2026 | 26.50 | 27.00 | 26.50 | 26.90 | 26.90 | 2.28% | 3,023 |
| Jan 9, 2026 | 26.30 | 26.50 | 26.10 | 26.30 | 26.30 | 0.38% | 1,925 |
| Jan 8, 2026 | 26.30 | 26.50 | 26.10 | 26.20 | 26.20 | - | 2,276 |
| Jan 7, 2026 | 25.80 | 26.30 | 25.80 | 26.20 | 26.20 | 1.95% | 6,265 |
| Jan 5, 2026 | 25.70 | 26.10 | 25.70 | 25.70 | 25.70 | - | 2,572 |
| Jan 2, 2026 | 25.90 | 26.00 | 25.70 | 25.70 | 25.70 | -0.77% | 1,560 |
| Dec 30, 2025 | 26.00 | 26.10 | 25.30 | 25.90 | 25.90 | -0.77% | 5,136 |
| Dec 29, 2025 | 25.40 | 26.10 | 25.10 | 26.10 | 26.10 | 2.76% | 4,280 |
| Dec 23, 2025 | 25.30 | 25.40 | 25.20 | 25.40 | 25.40 | 0.79% | 908 |
| Dec 22, 2025 | 25.20 | 25.30 | 25.20 | 25.20 | 25.20 | -0.79% | 3,773 |
| Dec 19, 2025 | 25.60 | 25.60 | 25.00 | 25.40 | 25.40 | -1.17% | 4,635 |
| Dec 18, 2025 | 26.20 | 26.20 | 25.70 | 25.70 | 25.70 | -1.15% | 6,058 |
| Dec 17, 2025 | 26.00 | 26.10 | 25.90 | 26.00 | 26.00 | - | 2,579 |
| Dec 16, 2025 | 25.40 | 26.00 | 25.40 | 26.00 | 26.00 | 2.36% | 8,782 |
| Dec 15, 2025 | 24.70 | 25.40 | 24.70 | 25.40 | 25.40 | 2.01% | 1,443 |
| Dec 12, 2025 | 25.10 | 25.20 | 24.90 | 24.90 | 24.90 | -1.19% | 3,058 |
| Dec 11, 2025 | 26.30 | 26.30 | 25.20 | 25.20 | 25.20 | -3.82% | 1,317 |
| Dec 10, 2025 | 26.50 | 26.60 | 26.20 | 26.20 | 26.20 | -1.13% | 14,839 |
| Dec 9, 2025 | 26.40 | 26.60 | 26.20 | 26.50 | 26.50 | 1.15% | 4,021 |
| Dec 8, 2025 | 25.70 | 26.60 | 25.70 | 26.20 | 26.20 | 1.95% | 20,519 |
| Dec 5, 2025 | 25.60 | 26.30 | 25.60 | 25.70 | 25.70 | 0.39% | 1,091 |
| Dec 4, 2025 | 25.80 | 25.90 | 25.60 | 25.60 | 25.60 | -0.78% | 4,115 |
| Dec 3, 2025 | 25.20 | 25.80 | 25.10 | 25.80 | 25.80 | 2.38% | 3,760 |
| Dec 2, 2025 | 25.00 | 25.20 | 24.80 | 25.20 | 25.20 | 1.20% | 2,207 |
| Dec 1, 2025 | 25.40 | 25.40 | 24.70 | 24.90 | 24.90 | -2.35% | 3,069 |
| Nov 28, 2025 | 25.50 | 25.60 | 25.20 | 25.50 | 25.50 | - | 2,981 |
| Nov 27, 2025 | 25.50 | 26.00 | 25.20 | 25.50 | 25.50 | - | 3,126 |
| Nov 26, 2025 | 25.60 | 25.60 | 25.10 | 25.50 | 25.50 | -1.54% | 1,985 |
| Nov 25, 2025 | 25.40 | 25.90 | 25.00 | 25.90 | 25.90 | 0.39% | 3,448 |
| Nov 24, 2025 | 25.40 | 26.50 | 25.40 | 25.80 | 25.80 | 1.98% | 5,753 |
| Nov 21, 2025 | 24.00 | 25.30 | 23.50 | 25.30 | 25.30 | 5.86% | 5,801 |
| Nov 20, 2025 | 24.60 | 24.60 | 23.90 | 23.90 | 23.90 | -2.85% | 1,851 |
| Nov 19, 2025 | 24.30 | 24.60 | 24.20 | 24.60 | 24.60 | 2.07% | 1,436 |
| Nov 18, 2025 | 24.40 | 24.40 | 24.00 | 24.10 | 24.10 | -0.82% | 2,489 |
| Nov 17, 2025 | 24.50 | 25.00 | 24.30 | 24.30 | 24.30 | -0.82% | 1,852 |
| Nov 14, 2025 | 24.00 | 24.50 | 24.00 | 24.50 | 24.50 | 2.08% | 1,614 |
| Nov 13, 2025 | 24.30 | 24.30 | 23.60 | 24.00 | 24.00 | -0.83% | 10,808 |
| Nov 12, 2025 | 24.20 | 24.70 | 24.20 | 24.20 | 24.20 | 0.83% | 1,931 |