Ponsse Oyj (HEL:PON1V)
Finland · Delayed Price · Currency is EUR 22.20
+0.30 (1.37%)
Oct 9, 2026, 1:27 PM EET
Ponsse Oyj Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 22.00 | 22.50 | 22.00 | 22.20 | 22.20 | 1.37% | 1,048 |
| Oct 8, 2026 | 22.50 | 22.50 | 21.90 | 21.90 | 21.90 | -2.23% | 1,876 |
| Oct 7, 2026 | 22.50 | 22.70 | 22.40 | 22.40 | 22.40 | -0.44% | 2,094 |
| Oct 6, 2026 | 22.10 | 22.50 | 21.60 | 22.50 | 22.50 | 2.74% | 3,498 |
| Oct 5, 2026 | 22.00 | 22.40 | 21.80 | 21.90 | 21.90 | -0.45% | 5,679 |
| Oct 2, 2026 | 22.50 | 22.60 | 22.00 | 22.00 | 22.00 | -2.22% | 3,898 |
| Oct 1, 2026 | 22.00 | 22.50 | 21.80 | 22.50 | 22.50 | 2.27% | 3,600 |
| Sep 30, 2026 | 22.20 | 22.40 | 22.00 | 22.00 | 22.00 | - | 4,683 |
| Sep 29, 2026 | 22.80 | 22.80 | 22.00 | 22.00 | 22.00 | -3.08% | 9,711 |
| Sep 28, 2026 | 23.30 | 23.30 | 22.70 | 22.70 | 22.70 | -2.58% | 4,335 |
| Sep 25, 2026 | 23.70 | 23.80 | 23.30 | 23.30 | 23.30 | -1.69% | 2,626 |
| Sep 24, 2026 | 23.50 | 24.00 | 23.50 | 23.70 | 23.70 | 0.85% | 1,129 |
| Sep 23, 2026 | 24.40 | 24.40 | 23.50 | 23.50 | 23.50 | -3.69% | 2,819 |
| Sep 22, 2026 | 24.50 | 24.50 | 24.30 | 24.40 | 24.40 | -0.81% | 1,090 |
| Sep 21, 2026 | 24.30 | 24.60 | 24.10 | 24.60 | 24.60 | 0.82% | 2,323 |
| Sep 18, 2026 | 24.20 | 24.40 | 24.20 | 24.40 | 24.40 | 0.83% | 3,068 |
| Sep 17, 2026 | 24.20 | 24.40 | 24.10 | 24.20 | 24.20 | -0.82% | 4,579 |
| Sep 16, 2026 | 24.10 | 24.40 | 24.00 | 24.40 | 24.40 | 1.67% | 2,809 |
| Sep 15, 2026 | 24.00 | 24.10 | 23.90 | 24.00 | 24.00 | - | 765 |
| Sep 14, 2026 | 24.00 | 24.30 | 24.00 | 24.00 | 24.00 | 0.42% | 4,696 |
| Sep 11, 2026 | 24.00 | 24.10 | 23.90 | 23.90 | 23.90 | -0.42% | 2,705 |
| Sep 10, 2026 | 24.10 | 24.10 | 23.90 | 24.00 | 24.00 | -0.41% | 7,720 |
| Sep 9, 2026 | 24.00 | 24.10 | 23.90 | 24.10 | 24.10 | 0.42% | 5,202 |
| Sep 8, 2026 | 23.90 | 24.10 | 23.90 | 24.00 | 24.00 | 0.84% | 7,323 |
| Sep 7, 2026 | 23.80 | 24.00 | 23.50 | 23.80 | 23.80 | - | 4,707 |
| Sep 4, 2026 | 23.50 | 23.80 | 23.30 | 23.80 | 23.80 | 1.28% | 3,170 |
| Sep 3, 2026 | 23.70 | 23.70 | 23.30 | 23.50 | 23.50 | - | 2,554 |
| Sep 2, 2026 | 23.70 | 23.70 | 23.20 | 23.50 | 23.50 | - | 4,057 |
| Sep 1, 2026 | 23.80 | 23.80 | 23.50 | 23.50 | 23.50 | -1.26% | 1,982 |
| Aug 31, 2026 | 23.80 | 23.80 | 23.60 | 23.80 | 23.80 | - | 1,989 |
| 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 |