Ponsse Oyj (LON:0FNZ)
London · Delayed Price · Currency is GBP · Price in EUR 22.70
-0.30 (-1.30%)
At close: Mar 27, 2026
LON:0FNZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 22.80 | 22.90 | 22.70 | 22.70 | 22.70 | -1.30% | 298 |
| Mar 25, 2026 | 22.30 | 23.00 | 22.30 | 23.00 | 23.00 | 3.14% | 607 |
| Mar 24, 2026 | 22.80 | 22.80 | 22.10 | 22.30 | 22.30 | -1.33% | 2,640 |
| Mar 23, 2026 | 22.10 | 22.60 | 21.90 | 22.60 | 22.60 | -1.31% | 692 |
| Mar 20, 2026 | 23.40 | 23.40 | 22.90 | 22.90 | 22.90 | -0.87% | 294 |
| Mar 19, 2026 | 23.50 | 23.50 | 23.10 | 23.10 | 23.10 | -3.55% | 497 |
| Mar 18, 2026 | 24.00 | 24.00 | 23.95 | 23.95 | 23.95 | -0.62% | 702 |
| Mar 17, 2026 | 24.05 | 24.10 | 23.95 | 24.10 | 24.10 | -0.21% | 498 |
| Mar 16, 2026 | 23.60 | 24.15 | 23.50 | 24.15 | 24.15 | 0.84% | 1,048 |
| Mar 13, 2026 | 24.50 | 24.70 | 23.95 | 23.95 | 23.95 | 0.63% | 303 |
| Mar 12, 2026 | 24.00 | 24.00 | 23.80 | 23.80 | 23.80 | -0.42% | 526 |
| Mar 11, 2026 | 23.90 | 23.90 | 23.60 | 23.90 | 23.90 | -1.24% | 174 |
| Mar 10, 2026 | 24.55 | 24.55 | 24.20 | 24.20 | 24.20 | 2.98% | 324 |
| Mar 9, 2026 | 23.85 | 23.85 | 23.40 | 23.50 | 23.50 | -2.49% | 624 |
| Mar 6, 2026 | 23.85 | 24.50 | 23.85 | 24.10 | 24.10 | -2.23% | 1,018 |
| Mar 5, 2026 | 25.10 | 25.10 | 24.60 | 24.65 | 24.65 | 1.44% | 200 |
| Mar 4, 2026 | 22.95 | 24.30 | 22.95 | 24.30 | 24.30 | 5.65% | 169 |
| Mar 3, 2026 | 24.45 | 24.45 | 22.85 | 23.00 | 23.00 | -7.26% | 1,374 |
| Mar 2, 2026 | 25.30 | 25.30 | 24.70 | 24.80 | 24.80 | -1.59% | 1,477 |
| Feb 27, 2026 | 25.65 | 25.65 | 25.20 | 25.20 | 25.20 | 0.20% | 174 |
| Feb 26, 2026 | 25.40 | 25.40 | 25.00 | 25.15 | 25.15 | -0.20% | 212 |
| Feb 25, 2026 | 25.00 | 25.50 | 25.00 | 25.20 | 25.20 | -1.18% | 1,118 |
| Feb 24, 2026 | 25.20 | 25.80 | 25.20 | 25.50 | 25.50 | 0.79% | 1,456 |
| Feb 23, 2026 | 25.50 | 25.50 | 25.30 | 25.30 | 25.30 | -0.98% | 139 |
| Feb 20, 2026 | 26.10 | 26.15 | 25.50 | 25.55 | 25.55 | -1.73% | 461 |
| Feb 19, 2026 | 25.60 | 26.00 | 25.60 | 26.00 | 26.00 | 1.56% | 965 |
| Feb 18, 2026 | 26.30 | 26.30 | 25.60 | 25.60 | 25.60 | -0.39% | 582 |
| Feb 17, 2026 | 26.30 | 26.30 | 25.70 | 25.70 | 25.70 | -0.77% | 317 |
| Feb 16, 2026 | 26.05 | 26.05 | 25.90 | 25.90 | 25.90 | -1.15% | 721 |
| Feb 13, 2026 | 26.40 | 26.55 | 26.05 | 26.20 | 26.20 | -1.13% | 534 |
| 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 |