Ponsse Oyj (LON:0FNZ)
London · Delayed Price · Currency is GBP · Price in EUR 25.60
+0.40 (1.59%)
At close: Dec 30, 2025
Ponsse Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 30, 2025 | 25.50 | 25.50 | 25.50 | 25.50 | - | 1.19% | 8 |
| Dec 29, 2025 | 25.70 | 25.70 | 25.20 | 25.20 | 25.20 | -0.20% | 793 |
| Dec 23, 2025 | 25.40 | 25.40 | 25.25 | 25.25 | 25.25 | 0.20% | 755 |
| Dec 22, 2025 | 25.25 | 25.30 | 25.20 | 25.20 | 25.20 | - | 544 |
| Dec 19, 2025 | 25.60 | 25.60 | 25.20 | 25.20 | 25.20 | -2.14% | 334 |
| Dec 18, 2025 | 25.80 | 25.80 | 25.75 | 25.75 | 25.75 | -1.34% | 162 |
| Dec 17, 2025 | 25.95 | 26.10 | 25.90 | 26.10 | 26.10 | 2.55% | 302 |
| Dec 16, 2025 | 25.45 | 25.45 | 25.40 | 25.45 | 25.45 | 0.59% | 662 |
| Dec 15, 2025 | 24.80 | 25.30 | 24.80 | 25.30 | 25.30 | 1.20% | 657 |
| Dec 12, 2025 | 25.00 | 25.20 | 25.00 | 25.00 | 25.00 | -4.94% | 343 |
| Dec 11, 2025 | 26.30 | 26.30 | 26.30 | 26.30 | 26.30 | -0.75% | 200 |
| Dec 10, 2025 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | 1.34% | 160 |
| Dec 9, 2025 | 26.20 | 26.40 | 26.15 | 26.15 | 26.15 | -0.19% | 466 |
| Dec 8, 2025 | 26.00 | 26.45 | 26.00 | 26.20 | 26.20 | 0.38% | 3,672 |
| Dec 5, 2025 | 25.90 | 26.10 | 25.90 | 26.10 | 26.10 | 1.56% | 110 |
| Dec 4, 2025 | 25.60 | 25.90 | 25.60 | 25.70 | 25.70 | 0.78% | 1,502 |
| Dec 3, 2025 | 25.25 | 25.50 | 25.10 | 25.50 | 25.50 | 1.59% | 1,250 |
| Dec 2, 2025 | 24.90 | 25.10 | 24.90 | 25.10 | 25.10 | 1.21% | 198 |
| Dec 1, 2025 | 25.30 | 25.30 | 24.80 | 24.80 | 24.80 | -1.59% | 75 |
| Nov 28, 2025 | 25.20 | 25.50 | 25.20 | 25.20 | 25.20 | -0.40% | 1,637 |
| Nov 27, 2025 | 25.50 | 25.75 | 25.30 | 25.30 | 25.30 | 0.20% | 903 |
| Nov 26, 2025 | 25.40 | 25.50 | 25.10 | 25.25 | 25.25 | -2.13% | 768 |
| Nov 25, 2025 | 25.25 | 25.80 | 25.00 | 25.80 | 25.80 | 0.98% | 374 |
| Nov 24, 2025 | 26.10 | 26.10 | 25.50 | 25.55 | 25.55 | 2.20% | 673 |
| Nov 21, 2025 | 24.80 | 25.05 | 24.45 | 25.00 | 25.00 | 3.09% | 473 |
| Nov 20, 2025 | 24.70 | 24.70 | 24.10 | 24.25 | 24.25 | -0.61% | 521 |
| Nov 19, 2025 | 24.45 | 24.50 | 24.30 | 24.40 | 24.40 | 1.67% | 358 |
| Nov 18, 2025 | 24.20 | 24.30 | 24.00 | 24.00 | 24.00 | -2.44% | 1,091 |
| Nov 17, 2025 | 25.10 | 25.10 | 24.60 | 24.60 | 24.60 | 1.23% | 740 |
| Nov 14, 2025 | 24.10 | 24.30 | 24.10 | 24.30 | 24.30 | 1.67% | 765 |
| Nov 13, 2025 | 24.25 | 24.30 | 23.90 | 23.90 | 23.90 | -2.05% | 400 |
| Nov 12, 2025 | 24.60 | 24.60 | 24.20 | 24.40 | 24.40 | 1.67% | 866 |
| Nov 11, 2025 | 24.50 | 24.50 | 24.00 | 24.00 | 24.00 | -1.23% | 865 |
| Nov 10, 2025 | 23.50 | 24.60 | 23.50 | 24.30 | 24.30 | 1.46% | 1,537 |
| Nov 7, 2025 | 23.65 | 23.95 | 23.60 | 23.95 | 23.95 | 0.84% | 1,368 |
| Nov 6, 2025 | 24.10 | 24.10 | 23.75 | 23.75 | 23.75 | -1.04% | 555 |
| Nov 5, 2025 | 24.70 | 24.70 | 24.00 | 24.00 | 24.00 | -2.04% | 1,000 |
| Nov 4, 2025 | 24.40 | 24.50 | 24.30 | 24.50 | 24.50 | - | 738 |
| Nov 3, 2025 | 25.00 | 25.40 | 24.50 | 24.50 | 24.50 | -3.92% | 252 |
| Oct 31, 2025 | 25.30 | 25.70 | 25.30 | 25.50 | 25.50 | 1.19% | 371 |
| Oct 30, 2025 | 25.30 | 25.30 | 25.00 | 25.20 | 25.20 | 0.80% | 221 |
| Oct 29, 2025 | 25.10 | 25.10 | 25.00 | 25.00 | 25.00 | -1.19% | 420 |
| Oct 28, 2025 | 25.40 | 25.40 | 25.10 | 25.30 | 25.30 | - | 327 |
| Oct 27, 2025 | 25.30 | 25.40 | 24.80 | 25.30 | 25.30 | -0.59% | 1,722 |
| Oct 24, 2025 | 25.80 | 25.80 | 25.45 | 25.45 | 25.45 | -1.93% | 490 |
| Oct 23, 2025 | 26.00 | 26.20 | 25.95 | 25.95 | 25.95 | -0.57% | 336 |
| Oct 22, 2025 | 26.75 | 26.75 | 26.10 | 26.10 | 26.10 | -0.76% | 689 |
| Oct 21, 2025 | 26.10 | 26.70 | 26.10 | 26.30 | 26.30 | -4.01% | 730 |
| Oct 20, 2025 | 27.90 | 27.90 | 27.00 | 27.40 | 27.40 | -0.36% | 1,154 |
| Oct 17, 2025 | 28.00 | 28.00 | 27.50 | 27.50 | 27.50 | 0.73% | 1,050 |