Ponsse Oyj (HEL:PON1V)
Finland · Delayed Price · Currency is EUR 23.90
-0.30 (-1.24%)
Jun 5, 2026, 4:28 PM EET
Ponsse Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2026 | 23.70 | 24.30 | 23.70 | 24.20 | 24.20 | 2.11% | 6,642 |
| Jun 3, 2026 | 24.10 | 24.60 | 23.70 | 23.70 | 23.70 | -1.25% | 3,749 |
| Jun 2, 2026 | 24.00 | 24.30 | 23.80 | 24.00 | 24.00 | 0.84% | 1,115 |
| Jun 1, 2026 | 24.70 | 24.70 | 23.80 | 23.80 | 23.80 | -3.64% | 2,527 |
| May 29, 2026 | 24.00 | 24.80 | 24.00 | 24.70 | 24.70 | 3.78% | 3,355 |
| May 28, 2026 | 24.30 | 24.30 | 23.80 | 23.80 | 23.80 | -2.06% | 2,058 |
| May 27, 2026 | 24.00 | 24.30 | 23.80 | 24.30 | 24.30 | 1.25% | 2,269 |
| May 26, 2026 | 24.20 | 24.30 | 24.00 | 24.00 | 24.00 | -1.23% | 4,776 |
| May 25, 2026 | 23.40 | 24.30 | 23.40 | 24.30 | 24.30 | 4.74% | 3,521 |
| May 22, 2026 | 22.80 | 23.40 | 22.80 | 23.20 | 23.20 | 2.65% | 14,239 |
| May 21, 2026 | 22.40 | 23.00 | 22.40 | 22.60 | 22.60 | 1.35% | 19,572 |
| May 20, 2026 | 22.10 | 22.40 | 22.00 | 22.30 | 22.30 | 0.90% | 6,812 |
| May 19, 2026 | 22.30 | 22.30 | 22.00 | 22.10 | 22.10 | -0.90% | 5,568 |
| May 18, 2026 | 22.50 | 22.60 | 22.10 | 22.30 | 22.30 | -0.45% | 3,780 |
| May 15, 2026 | 22.50 | 22.60 | 22.30 | 22.40 | 22.40 | - | 2,363 |
| May 13, 2026 | 22.50 | 22.60 | 22.30 | 22.40 | 22.40 | - | 2,580 |
| May 12, 2026 | 22.40 | 22.50 | 22.40 | 22.40 | 22.40 | - | 1,415 |
| May 11, 2026 | 22.50 | 22.60 | 22.30 | 22.40 | 22.40 | -0.44% | 4,839 |
| May 8, 2026 | 22.70 | 22.70 | 22.30 | 22.50 | 22.50 | -0.88% | 4,132 |
| May 7, 2026 | 22.90 | 23.20 | 22.70 | 22.70 | 22.70 | -0.44% | 4,591 |
| May 6, 2026 | 22.80 | 23.20 | 22.80 | 22.80 | 22.80 | - | 4,492 |
| May 5, 2026 | 22.30 | 22.90 | 22.30 | 22.80 | 22.80 | 2.24% | 1,881 |
| May 4, 2026 | 22.40 | 22.65 | 22.10 | 22.30 | 22.30 | - | 14,370 |
| Apr 30, 2026 | 22.50 | 22.50 | 22.20 | 22.30 | 22.30 | -0.89% | 3,671 |
| Apr 29, 2026 | 22.30 | 22.50 | 21.90 | 22.50 | 22.50 | 0.90% | 24,754 |
| Apr 28, 2026 | 22.70 | 22.70 | 22.00 | 22.30 | 22.30 | -0.45% | 9,297 |
| Apr 27, 2026 | 22.80 | 23.10 | 22.40 | 22.40 | 22.40 | -0.88% | 5,006 |
| Apr 24, 2026 | 22.80 | 23.70 | 22.50 | 22.60 | 22.60 | -0.88% | 3,379 |
| Apr 23, 2026 | 23.50 | 23.80 | 22.80 | 22.80 | 22.80 | -1.72% | 5,611 |
| Apr 22, 2026 | 23.60 | 23.80 | 23.20 | 23.20 | 23.20 | -1.69% | 5,168 |
| Apr 21, 2026 | 23.10 | 24.10 | 22.90 | 23.60 | 23.60 | 0.85% | 8,372 |
| Apr 20, 2026 | 24.20 | 24.20 | 23.30 | 23.40 | 23.40 | -2.50% | 2,789 |
| Apr 17, 2026 | 23.40 | 24.20 | 23.40 | 24.00 | 24.00 | 3.90% | 4,892 |
| Apr 16, 2026 | 23.90 | 23.90 | 23.00 | 23.10 | 23.10 | 0.43% | 2,054 |
| Apr 15, 2026 | 23.70 | 23.70 | 22.80 | 23.00 | 23.00 | -2.13% | 32,450 |
| Apr 14, 2026 | 23.80 | 23.90 | 23.40 | 23.50 | 23.50 | -0.42% | 23,326 |
| Apr 13, 2026 | 24.00 | 24.00 | 23.50 | 23.60 | 23.60 | -1.26% | 2,200 |
| Apr 10, 2026 | 24.00 | 24.00 | 23.80 | 23.90 | 23.90 | 2.14% | 4,568 |
| Apr 9, 2026 | 23.70 | 23.70 | 23.00 | 23.40 | 23.40 | 0.21% | 3,623 |
| Apr 8, 2026 | 24.90 | 24.90 | 23.70 | 23.90 | 23.35 | -1.24% | 7,608 |
| Apr 7, 2026 | 23.20 | 24.60 | 23.20 | 24.20 | 23.64 | 5.22% | 6,782 |
| Apr 2, 2026 | 23.10 | 23.40 | 23.00 | 23.00 | 22.47 | 0.44% | 1,703 |
| Apr 1, 2026 | 22.60 | 23.30 | 22.40 | 22.90 | 22.37 | 2.23% | 4,874 |
| Mar 31, 2026 | 22.40 | 22.70 | 22.40 | 22.40 | 21.88 | - | 2,420 |
| Mar 30, 2026 | 22.80 | 22.80 | 22.20 | 22.40 | 21.88 | -1.75% | 5,803 |
| Mar 27, 2026 | 23.20 | 23.20 | 22.40 | 22.80 | 22.28 | 0.88% | 4,010 |
| Mar 26, 2026 | 23.40 | 23.40 | 22.60 | 22.60 | 22.08 | -3.42% | 4,409 |
| Mar 25, 2026 | 22.20 | 23.40 | 22.00 | 23.40 | 22.86 | 6.36% | 8,844 |
| Mar 24, 2026 | 22.80 | 22.80 | 21.90 | 22.00 | 21.49 | -2.65% | 8,570 |
| Mar 23, 2026 | 23.00 | 23.10 | 22.00 | 22.60 | 22.08 | -1.74% | 12,621 |