Ponsse Oyj (LON:0FNZ)
London · Delayed Price · Currency is GBP · Price in EUR 25.50
+0.30 (1.19%)
At close: Oct 31, 2025
Ponsse Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 16, 2025 | 26.90 | 27.30 | 26.90 | 27.30 | 27.30 | -1.27% | 85 |
| Oct 15, 2025 | 27.30 | 27.80 | 27.30 | 27.65 | 27.65 | 0.91% | 252 |
| Oct 14, 2025 | 27.30 | 27.40 | 26.70 | 27.40 | 27.40 | 3.40% | 312 |
| Oct 13, 2025 | 26.50 | 26.50 | 26.20 | 26.50 | 26.50 | -1.30% | 274 |
| Oct 10, 2025 | 27.95 | 27.95 | 26.85 | 26.85 | 26.85 | -5.79% | 154 |
| Oct 9, 2025 | 26.80 | 28.70 | 26.80 | 28.50 | 28.50 | 7.34% | 64 |
| Oct 8, 2025 | 26.40 | 26.75 | 26.40 | 26.55 | 26.55 | 2.31% | 164 |
| Oct 7, 2025 | 26.50 | 26.50 | 25.95 | 25.95 | 25.95 | -3.89% | 482 |
| Oct 6, 2025 | 26.90 | 27.10 | 26.90 | 27.00 | 27.00 | -2.00% | 408 |
| Oct 3, 2025 | 27.80 | 27.80 | 27.50 | 27.55 | 27.55 | 0.36% | 178 |
| Oct 2, 2025 | 27.75 | 27.80 | 27.45 | 27.45 | 27.45 | 2.04% | 836 |
| Oct 1, 2025 | 26.70 | 26.90 | 26.70 | 26.90 | 26.90 | 1.51% | 17 |
| Sep 30, 2025 | 26.10 | 26.50 | 26.10 | 26.50 | 26.50 | 0.38% | 259 |
| Sep 29, 2025 | 27.30 | 27.30 | 26.40 | 26.40 | 26.40 | -0.56% | 78 |
| Sep 26, 2025 | 26.50 | 26.55 | 26.30 | 26.55 | 26.55 | -1.12% | 372 |
| Sep 25, 2025 | 27.15 | 27.20 | 26.85 | 26.85 | 26.85 | -2.19% | 282 |
| Sep 24, 2025 | 28.20 | 28.20 | 27.40 | 27.45 | 27.45 | -2.66% | 599 |
| Sep 23, 2025 | 28.80 | 28.95 | 28.20 | 28.20 | 28.20 | -1.05% | 138 |
| Sep 22, 2025 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | 0.71% | 340 |
| Sep 19, 2025 | 27.90 | 28.30 | 27.90 | 28.30 | 28.30 | -2.08% | 14 |
| 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 |