Ponsse Oyj (LON:0FNZ)
London · Delayed Price · Currency is GBP · Price in EUR 26.50
+0.25 (0.95%)
Feb 12, 2026, 12:31 PM GMT
Ponsse Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 12, 2026 | 26.40 | 26.50 | 26.20 | 26.50 | 26.50 | 0.95% | 522 |
| Feb 11, 2026 | 26.60 | 26.60 | 26.10 | 26.25 | 26.25 | -1.32% | 225 |
| Feb 10, 2026 | 26.90 | 26.90 | 26.60 | 26.60 | 26.60 | -0.56% | 1,091 |
| Feb 9, 2026 | 26.20 | 26.75 | 26.20 | 26.75 | 26.75 | 1.71% | 676 |
| Feb 6, 2026 | 26.60 | 26.60 | 26.30 | 26.30 | 26.30 | -2.59% | 167 |
| Feb 5, 2026 | 26.80 | 27.20 | 26.50 | 27.00 | 27.00 | 2.66% | 701 |
| Feb 4, 2026 | 25.90 | 26.30 | 25.90 | 26.30 | 26.30 | 2.73% | 216 |
| Feb 3, 2026 | 25.80 | 25.80 | 25.40 | 25.60 | 25.60 | - | 179 |
| Feb 2, 2026 | 25.40 | 25.90 | 25.35 | 25.60 | 25.60 | - | 587 |
| Jan 30, 2026 | 25.60 | 25.70 | 25.60 | 25.60 | 25.60 | -1.73% | 94 |
| Jan 29, 2026 | 26.20 | 26.20 | 25.90 | 26.05 | 26.05 | -0.19% | 209 |
| Jan 28, 2026 | 25.95 | 26.10 | 25.90 | 26.10 | 26.10 | - | 292 |
| Jan 27, 2026 | 26.20 | 26.20 | 25.90 | 26.10 | 26.10 | -1.51% | 297 |
| Jan 26, 2026 | 27.05 | 27.10 | 26.40 | 26.50 | 26.50 | -0.75% | 655 |
| Jan 23, 2026 | 26.70 | 26.80 | 26.50 | 26.70 | 26.70 | 0.75% | 158 |
| Jan 22, 2026 | 27.15 | 27.15 | 26.50 | 26.50 | 26.50 | 3.11% | 448 |
| Jan 21, 2026 | 26.10 | 26.20 | 25.70 | 25.70 | 25.70 | -2.10% | 816 |
| Jan 20, 2026 | 26.20 | 26.25 | 26.10 | 26.25 | 26.25 | 0.19% | 120 |
| Jan 19, 2026 | 26.25 | 26.35 | 26.10 | 26.20 | 26.20 | -1.87% | 652 |
| Jan 16, 2026 | 26.80 | 26.80 | 26.60 | 26.70 | 26.70 | -1.66% | 2,323 |
| Jan 15, 2026 | 27.00 | 27.20 | 26.90 | 27.15 | 27.15 | 2.07% | 961 |
| Jan 14, 2026 | 26.70 | 26.85 | 26.60 | 26.60 | 26.60 | -0.37% | 80 |
| Jan 13, 2026 | 26.90 | 26.90 | 26.70 | 26.70 | 26.70 | -0.56% | 246 |
| Jan 12, 2026 | 26.70 | 26.90 | 26.50 | 26.85 | 26.85 | 1.70% | 705 |
| Jan 9, 2026 | 26.30 | 26.40 | 26.10 | 26.40 | 26.40 | -0.38% | 412 |
| Jan 8, 2026 | 26.30 | 26.50 | 26.30 | 26.50 | 26.50 | 0.76% | 406 |
| Jan 7, 2026 | 26.10 | 26.30 | 26.10 | 26.30 | 26.30 | 1.94% | 1,067 |
| Jan 5, 2026 | 26.10 | 26.10 | 25.70 | 25.80 | 25.80 | -0.77% | 491 |
| Jan 2, 2026 | 25.95 | 26.00 | 25.90 | 26.00 | 26.00 | 1.56% | 254 |
| Dec 30, 2025 | 25.50 | 25.60 | 25.45 | 25.60 | 25.60 | 1.59% | 28 |
| 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 |