Ponsse Oyj (HEL:PON1V)
Finland · Delayed Price · Currency is EUR 22.70
+0.30 (1.34%)
Jul 17, 2026, 5:47 PM EET
Ponsse Oyj Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 18, 2026 | 24.00 | 24.30 | 23.60 | 23.80 | 23.80 | -0.83% | 772 |
| Jun 17, 2026 | 24.20 | 24.30 | 23.90 | 24.00 | 24.00 | - | 2,797 |
| Jun 16, 2026 | 24.00 | 24.30 | 24.00 | 24.00 | 24.00 | 0.84% | 1,110 |
| Jun 15, 2026 | 23.90 | 24.60 | 23.80 | 23.80 | 23.80 | - | 3,671 |
| Jun 12, 2026 | 23.60 | 24.40 | 23.60 | 23.80 | 23.80 | 2.59% | 4,093 |
| Jun 11, 2026 | 23.80 | 24.00 | 23.20 | 23.20 | 23.20 | - | 2,359 |
| Jun 10, 2026 | 24.00 | 24.00 | 23.20 | 23.20 | 23.20 | -2.11% | 1,654 |
| Jun 9, 2026 | 23.10 | 24.10 | 23.10 | 23.70 | 23.70 | 3.04% | 2,569 |
| Jun 8, 2026 | 23.60 | 23.70 | 23.00 | 23.00 | 23.00 | -2.13% | 1,720 |
| Jun 5, 2026 | 24.10 | 24.10 | 23.50 | 23.50 | 23.50 | -2.89% | 3,542 |
| 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 |