Ponsse Oyj (LON:0FNZ)
London · Delayed Price · Currency is GBP · Price in EUR 29.20
+0.60 (2.10%)
At close: Sep 17, 2025
Ponsse Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2025 | 28.80 | 28.90 | 28.60 | 28.90 | 28.90 | -1.03% | 26 |
| Sep 17, 2025 | 28.50 | 29.20 | 28.50 | 29.20 | 29.20 | 2.10% | 204 |
| Sep 16, 2025 | 28.40 | 28.60 | 28.40 | 28.60 | 28.60 | -1.04% | 1,025 |
| Sep 15, 2025 | 28.25 | 28.90 | 28.25 | 28.90 | 28.90 | 3.96% | 104 |
| Sep 12, 2025 | 27.20 | 27.80 | 27.20 | 27.80 | 27.80 | 1.09% | 78 |
| Sep 11, 2025 | 27.50 | 27.70 | 27.10 | 27.50 | 27.50 | -2.83% | 34 |
| Sep 9, 2025 | 28.30 | 28.30 | 28.30 | 28.30 | 28.30 | -0.53% | 10 |
| Sep 8, 2025 | 28.25 | 28.45 | 28.15 | 28.45 | 28.45 | 0.89% | 237 |
| Sep 5, 2025 | 28.50 | 28.70 | 28.20 | 28.20 | 28.20 | -0.53% | 278 |
| Sep 4, 2025 | 28.35 | 28.35 | 28.35 | 28.35 | 28.35 | -1.90% | 25 |
| Sep 3, 2025 | 29.10 | 29.10 | 28.90 | 28.90 | 28.90 | 0.17% | 94 |
| Sep 2, 2025 | 29.00 | 29.00 | 28.80 | 28.85 | 28.85 | -1.37% | 155 |
| Sep 1, 2025 | 29.50 | 29.55 | 29.25 | 29.25 | 29.25 | -1.52% | 60 |
| Aug 29, 2025 | 29.80 | 29.90 | 29.60 | 29.70 | 29.70 | 0.68% | 104 |
| Aug 28, 2025 | 29.60 | 29.60 | 29.50 | 29.50 | 29.50 | -0.67% | 11 |
| Aug 27, 2025 | 29.50 | 29.70 | 29.50 | 29.70 | 29.70 | -0.34% | 67 |
| Aug 26, 2025 | 29.80 | 29.80 | 29.50 | 29.80 | 29.80 | 1.36% | 278 |
| Aug 25, 2025 | 29.60 | 29.60 | 29.30 | 29.40 | 29.40 | -0.68% | 129 |
| Aug 22, 2025 | 29.60 | 29.70 | 29.50 | 29.60 | 29.60 | 0.68% | 82 |
| Aug 21, 2025 | 29.25 | 29.40 | 29.10 | 29.40 | 29.40 | -0.34% | 1,148 |
| Aug 20, 2025 | 29.60 | 29.60 | 29.40 | 29.50 | 29.50 | -0.34% | 643 |
| Aug 19, 2025 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | 0.68% | 73 |
| Aug 18, 2025 | 29.40 | 29.70 | 29.40 | 29.40 | 29.40 | -0.34% | 1,074 |
| Aug 15, 2025 | 29.60 | 29.90 | 29.50 | 29.50 | 29.50 | -0.67% | 219 |
| Aug 14, 2025 | 30.00 | 30.00 | 29.70 | 29.70 | 29.70 | -0.34% | 121 |
| Aug 13, 2025 | 29.60 | 29.80 | 29.60 | 29.80 | 29.80 | 0.68% | 220 |
| Aug 12, 2025 | 29.70 | 29.70 | 29.20 | 29.60 | 29.60 | -1.00% | 1,354 |
| Aug 11, 2025 | 30.70 | 30.80 | 29.50 | 29.90 | 29.90 | -3.86% | 584 |
| Aug 8, 2025 | 31.05 | 31.10 | 31.05 | 31.10 | 31.10 | -1.89% | 124 |
| Aug 7, 2025 | 31.70 | 31.70 | 31.60 | 31.70 | 31.70 | - | 348 |
| Aug 6, 2025 | 31.80 | 31.80 | 31.60 | 31.70 | 31.70 | - | 385 |
| Aug 5, 2025 | 31.70 | 31.80 | 31.50 | 31.70 | 31.70 | 0.63% | 198 |
| Aug 4, 2025 | 31.60 | 31.60 | 31.50 | 31.50 | 31.50 | - | 40 |
| Aug 1, 2025 | 31.90 | 31.90 | 31.50 | 31.50 | 31.50 | -1.25% | 773 |
| Jul 31, 2025 | 31.30 | 32.00 | 31.30 | 31.90 | 31.90 | 0.63% | 351 |
| Jul 30, 2025 | 31.50 | 31.70 | 31.50 | 31.70 | 31.70 | -0.31% | 244 |
| Jul 29, 2025 | 31.40 | 31.80 | 31.40 | 31.80 | 31.80 | 1.60% | 347 |
| Jul 28, 2025 | 31.80 | 31.80 | 31.30 | 31.30 | 31.30 | 0.16% | 1,128 |
| Jul 25, 2025 | 30.35 | 31.65 | 30.35 | 31.25 | 31.25 | 4.17% | 688 |
| Jul 24, 2025 | 30.10 | 30.10 | 30.00 | 30.00 | 30.00 | -0.99% | 302 |
| Jul 23, 2025 | 30.00 | 30.30 | 30.00 | 30.30 | 30.30 | 1.00% | 327 |
| Jul 22, 2025 | 29.90 | 30.00 | 29.90 | 30.00 | 30.00 | 1.35% | 542 |
| Jul 21, 2025 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | - | 352 |
| Jul 18, 2025 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | -0.34% | 40 |
| Jul 17, 2025 | 29.70 | 29.70 | 29.70 | 29.70 | 29.70 | -1.33% | 50 |
| Jul 16, 2025 | 29.90 | 30.10 | 29.90 | 30.10 | 30.10 | 1.01% | 840 |
| Jul 15, 2025 | 29.50 | 30.10 | 29.50 | 29.80 | 29.80 | 1.71% | 568 |
| Jul 14, 2025 | 29.80 | 29.80 | 29.30 | 29.30 | 29.30 | -2.33% | 117 |
| Jul 11, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 1.01% | 33 |
| Jul 10, 2025 | 29.20 | 29.70 | 29.20 | 29.70 | 29.70 | 3.48% | 82 |