Ponsse Oyj (HEL:PON1V)
Finland · Delayed Price · Currency is EUR 23.00
+0.60 (2.68%)
Apr 1, 2026, 11:38 AM EET
Ponsse Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2026 | 22.40 | 22.70 | 22.40 | 22.50 | - | 0.45% | 1,775 |
| Mar 30, 2026 | 22.80 | 22.80 | 22.20 | 22.40 | 22.40 | -1.75% | 5,803 |
| Mar 27, 2026 | 23.20 | 23.20 | 22.40 | 22.80 | 22.80 | 0.88% | 4,010 |
| Mar 26, 2026 | 23.40 | 23.40 | 22.60 | 22.60 | 22.60 | -3.42% | 4,409 |
| Mar 25, 2026 | 22.20 | 23.40 | 22.00 | 23.40 | 23.40 | 6.36% | 8,844 |
| Mar 24, 2026 | 22.80 | 22.80 | 21.90 | 22.00 | 22.00 | -2.65% | 8,570 |
| Mar 23, 2026 | 23.00 | 23.10 | 22.00 | 22.60 | 22.60 | -1.74% | 12,621 |
| Mar 20, 2026 | 23.40 | 23.60 | 22.80 | 23.00 | 23.00 | -1.29% | 5,711 |
| Mar 19, 2026 | 23.60 | 23.60 | 23.00 | 23.30 | 23.30 | -1.27% | 2,613 |
| Mar 18, 2026 | 24.10 | 24.10 | 23.60 | 23.60 | 23.60 | -0.84% | 1,207 |
| Mar 17, 2026 | 24.20 | 24.20 | 23.80 | 23.80 | 23.80 | -1.65% | 1,566 |
| Mar 16, 2026 | 23.70 | 24.20 | 23.40 | 24.20 | 24.20 | 1.68% | 2,014 |
| Mar 13, 2026 | 24.90 | 24.90 | 23.80 | 23.80 | 23.80 | -3.64% | 1,782 |
| Mar 12, 2026 | 23.90 | 24.70 | 23.60 | 24.70 | 24.70 | 4.22% | 2,677 |
| Mar 11, 2026 | 23.90 | 23.90 | 23.70 | 23.70 | 23.70 | -1.25% | 764 |
| Mar 10, 2026 | 24.30 | 24.40 | 24.00 | 24.00 | 24.00 | -1.23% | 1,919 |
| Mar 9, 2026 | 24.60 | 24.70 | 23.40 | 24.30 | 24.30 | 0.83% | 3,190 |
| Mar 6, 2026 | 24.00 | 24.50 | 23.00 | 24.10 | 24.10 | 2.12% | 4,399 |
| Mar 5, 2026 | 25.00 | 25.20 | 23.60 | 23.60 | 23.60 | -3.28% | 3,186 |
| Mar 4, 2026 | 23.00 | 24.60 | 22.90 | 24.40 | 24.40 | 6.09% | 10,583 |
| Mar 3, 2026 | 24.60 | 24.70 | 21.00 | 23.00 | 23.00 | -6.50% | 14,931 |
| Mar 2, 2026 | 25.00 | 25.10 | 24.60 | 24.60 | 24.60 | -3.53% | 4,941 |
| Feb 27, 2026 | 25.30 | 25.70 | 25.20 | 25.50 | 25.50 | 0.79% | 977 |
| Feb 26, 2026 | 25.00 | 25.30 | 24.90 | 25.30 | 25.30 | 1.20% | 3,878 |
| Feb 25, 2026 | 25.50 | 25.50 | 25.00 | 25.00 | 25.00 | -1.96% | 2,133 |
| Feb 24, 2026 | 24.80 | 25.80 | 24.80 | 25.50 | 25.50 | 0.79% | 5,571 |
| Feb 23, 2026 | 25.40 | 25.70 | 25.30 | 25.30 | 25.30 | -0.39% | 1,797 |
| Feb 20, 2026 | 26.00 | 26.20 | 25.40 | 25.40 | 25.40 | -1.93% | 5,152 |
| Feb 19, 2026 | 25.60 | 26.00 | 25.60 | 25.90 | 25.90 | 0.78% | 1,796 |
| Feb 18, 2026 | 26.00 | 26.10 | 25.50 | 25.70 | 25.70 | -0.39% | 1,321 |
| Feb 17, 2026 | 26.40 | 26.40 | 25.60 | 25.80 | 25.80 | -0.77% | 2,547 |
| Feb 16, 2026 | 26.10 | 26.40 | 25.80 | 26.00 | 26.00 | - | 2,601 |
| Feb 13, 2026 | 26.40 | 26.50 | 25.90 | 26.00 | 26.00 | -1.52% | 6,033 |
| Feb 12, 2026 | 25.60 | 26.50 | 25.60 | 26.40 | 26.40 | 3.94% | 819 |
| Feb 11, 2026 | 26.60 | 26.60 | 25.40 | 25.40 | 25.40 | -3.79% | 7,670 |
| Feb 10, 2026 | 27.00 | 27.00 | 26.20 | 26.40 | 26.40 | -2.22% | 1,781 |
| Feb 9, 2026 | 26.20 | 27.00 | 26.20 | 27.00 | 27.00 | 3.05% | 2,756 |
| Feb 6, 2026 | 26.70 | 26.70 | 26.10 | 26.20 | 26.20 | -2.96% | 681 |
| Feb 5, 2026 | 26.40 | 27.10 | 26.40 | 27.00 | 27.00 | 2.66% | 9,067 |
| Feb 4, 2026 | 25.80 | 26.40 | 25.00 | 26.30 | 26.30 | 1.54% | 3,834 |
| Feb 3, 2026 | 25.70 | 26.20 | 25.30 | 25.90 | 25.90 | 2.37% | 1,903 |
| Feb 2, 2026 | 25.50 | 26.10 | 25.20 | 25.30 | 25.30 | -1.17% | 3,258 |
| Jan 30, 2026 | 25.90 | 26.20 | 25.50 | 25.60 | 25.60 | -1.16% | 1,743 |
| Jan 29, 2026 | 26.00 | 26.20 | 25.90 | 25.90 | 25.90 | -0.38% | 762 |
| 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 |