Ponsse Oyj (HEL:PON1V)
Finland · Delayed Price · Currency is EUR 23.80
+0.30 (1.28%)
Aug 28, 2026, 6:29 PM EET
Ponsse Oyj Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 23.50 | 23.80 | 23.20 | 23.80 | 23.80 | 1.28% | 5,179 |
| Aug 27, 2026 | 23.40 | 23.50 | 23.20 | 23.50 | 23.50 | 0.43% | 2,878 |
| Aug 26, 2026 | 23.40 | 23.50 | 23.30 | 23.40 | 23.40 | - | 1,569 |
| Aug 25, 2026 | 23.40 | 23.40 | 23.10 | 23.40 | 23.40 | 0.86% | 3,652 |
| Aug 24, 2026 | 23.40 | 23.40 | 23.20 | 23.20 | 23.20 | -0.43% | 1,903 |
| Aug 21, 2026 | 23.30 | 23.50 | 23.00 | 23.30 | 23.30 | 0.43% | 3,011 |
| Aug 20, 2026 | 23.60 | 23.60 | 23.10 | 23.20 | 23.20 | -1.69% | 1,923 |
| Aug 19, 2026 | 23.70 | 23.70 | 23.40 | 23.60 | 23.60 | - | 1,495 |
| Aug 18, 2026 | 24.00 | 24.00 | 23.60 | 23.60 | 23.60 | -0.84% | 5,685 |
| Aug 17, 2026 | 23.80 | 23.80 | 23.40 | 23.80 | 23.80 | 1.71% | 4,017 |
| Aug 14, 2026 | 23.60 | 23.70 | 23.30 | 23.40 | 23.40 | -1.27% | 4,355 |
| Aug 13, 2026 | 23.70 | 23.80 | 23.40 | 23.70 | 23.70 | - | 8,959 |
| Aug 12, 2026 | 23.50 | 23.80 | 23.30 | 23.70 | 23.70 | 1.28% | 8,849 |
| Aug 11, 2026 | 24.20 | 24.80 | 23.40 | 23.40 | 23.40 | -1.68% | 8,442 |
| Aug 10, 2026 | 24.00 | 24.20 | 23.60 | 23.80 | 23.80 | -0.83% | 7,958 |
| Aug 7, 2026 | 23.60 | 24.20 | 23.60 | 24.00 | 24.00 | 1.69% | 4,976 |
| Aug 6, 2026 | 23.50 | 23.60 | 23.40 | 23.60 | 23.60 | 0.85% | 2,253 |
| Aug 5, 2026 | 23.40 | 23.60 | 23.20 | 23.40 | 23.40 | - | 3,602 |
| Aug 4, 2026 | 23.50 | 23.60 | 23.20 | 23.40 | 23.40 | - | 2,679 |
| Aug 3, 2026 | 23.30 | 23.50 | 23.20 | 23.40 | 23.40 | 0.43% | 4,454 |
| Jul 31, 2026 | 23.00 | 23.40 | 23.00 | 23.30 | 23.30 | 1.30% | 1,396 |
| Jul 30, 2026 | 23.10 | 23.40 | 22.80 | 23.00 | 23.00 | - | 3,703 |
| Jul 29, 2026 | 23.40 | 23.40 | 23.00 | 23.00 | 23.00 | -2.13% | 3,566 |
| Jul 28, 2026 | 23.00 | 23.50 | 22.90 | 23.50 | 23.50 | 1.73% | 3,106 |
| Jul 27, 2026 | 22.50 | 23.20 | 22.50 | 23.10 | 23.10 | 2.67% | 7,353 |
| Jul 24, 2026 | 22.40 | 22.70 | 22.40 | 22.50 | 22.50 | 0.45% | 2,677 |
| Jul 23, 2026 | 22.30 | 22.50 | 22.20 | 22.40 | 22.40 | 0.45% | 2,479 |
| Jul 22, 2026 | 22.40 | 22.80 | 22.10 | 22.30 | 22.30 | - | 1,894 |
| Jul 21, 2026 | 22.80 | 23.00 | 22.10 | 22.30 | 22.30 | -1.33% | 5,075 |
| Jul 20, 2026 | 22.70 | 22.70 | 22.60 | 22.60 | 22.60 | -0.44% | 1,771 |
| Jul 17, 2026 | 22.40 | 22.70 | 22.40 | 22.70 | 22.70 | 1.34% | 1,014 |
| Jul 16, 2026 | 22.50 | 22.60 | 22.30 | 22.40 | 22.40 | -0.44% | 1,241 |
| Jul 15, 2026 | 22.50 | 22.50 | 22.10 | 22.50 | 22.50 | - | 2,299 |
| Jul 14, 2026 | 22.40 | 22.50 | 22.20 | 22.50 | 22.50 | - | 4,476 |
| Jul 13, 2026 | 22.60 | 22.70 | 22.20 | 22.50 | 22.50 | - | 4,221 |
| Jul 10, 2026 | 22.50 | 22.60 | 22.10 | 22.50 | 22.50 | 0.45% | 1,433 |
| Jul 9, 2026 | 22.40 | 22.60 | 22.20 | 22.40 | 22.40 | 0.45% | 1,233 |
| Jul 8, 2026 | 22.30 | 22.40 | 22.10 | 22.30 | 22.30 | - | 2,535 |
| Jul 7, 2026 | 22.00 | 22.50 | 22.00 | 22.30 | 22.30 | -1.33% | 10,741 |
| Jul 6, 2026 | 22.70 | 22.80 | 22.50 | 22.60 | 22.60 | 1.35% | 21,129 |
| Jul 3, 2026 | 22.60 | 22.80 | 22.30 | 22.30 | 22.30 | -0.89% | 1,626 |
| Jul 2, 2026 | 22.60 | 22.70 | 22.40 | 22.50 | 22.50 | -0.88% | 3,006 |
| Jul 1, 2026 | 23.20 | 23.40 | 22.70 | 22.70 | 22.70 | -0.44% | 2,704 |
| Jun 30, 2026 | 23.10 | 23.40 | 22.80 | 22.80 | 22.80 | -1.30% | 843 |
| Jun 29, 2026 | 22.90 | 23.50 | 22.80 | 23.10 | 23.10 | 1.32% | 1,996 |
| Jun 26, 2026 | 23.10 | 23.10 | 22.80 | 22.80 | 22.80 | -1.30% | 909 |
| Jun 25, 2026 | 23.30 | 23.30 | 22.70 | 23.10 | 23.10 | -0.43% | 1,825 |
| Jun 24, 2026 | 23.50 | 23.50 | 23.00 | 23.20 | 23.20 | -1.69% | 1,693 |
| Jun 23, 2026 | 23.10 | 24.20 | 23.00 | 23.60 | 23.60 | 0.43% | 2,029 |
| Jun 22, 2026 | 23.90 | 24.00 | 23.10 | 23.50 | 23.50 | -1.26% | 2,057 |