Ponsse Oyj PON1V
OMXHEX · Finland · Producer Manufacturing
€22.50+0.50 (+2.27%)
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | €22.50 | +2.27% | €22.00 | €22.50 | €21.80 | 3.37K |
| 2026-09-30 | €22.00 | 0.00% | €22.20 | €22.40 | €22.00 | 4.68K |
| 2026-09-29 | €22.00 | -3.08% | €22.80 | €22.80 | €22.00 | 9.71K |
| 2026-09-28 | €22.70 | -2.58% | €23.30 | €23.30 | €22.70 | 4.34K |
| 2026-09-25 | €23.30 | -1.69% | €23.70 | €23.80 | €23.30 | 2.63K |
| 2026-09-24 | €23.70 | +0.85% | €23.50 | €24.00 | €23.50 | 1.13K |
| 2026-09-23 | €23.50 | -3.69% | €24.40 | €24.40 | €23.50 | 2.82K |
| 2026-09-22 | €24.40 | -0.81% | €24.50 | €24.50 | €24.30 | 1.09K |
| 2026-09-21 | €24.60 | +0.82% | €24.30 | €24.60 | €24.10 | 2.32K |
| 2026-09-18 | €24.40 | +0.83% | €24.20 | €24.40 | €24.20 | 3.07K |
| 2026-09-17 | €24.20 | -0.82% | €24.20 | €24.40 | €24.10 | 4.58K |
| 2026-09-16 | €24.40 | +1.67% | €24.10 | €24.40 | €24.00 | 2.81K |
| 2026-09-15 | €24.00 | 0.00% | €24.00 | €24.10 | €23.90 | 765 |
| 2026-09-14 | €24.00 | +0.42% | €24.00 | €24.30 | €24.00 | 4.70K |
| 2026-09-11 | €23.90 | -0.42% | €24.00 | €24.10 | €23.90 | 2.71K |
| 2026-09-10 | €24.00 | -0.41% | €24.10 | €24.10 | €23.90 | 7.80K |
| 2026-09-09 | €24.10 | +0.42% | €24.00 | €24.10 | €23.90 | 5.20K |
| 2026-09-08 | €24.00 | +0.84% | €23.90 | €24.10 | €23.90 | 7.32K |
| 2026-09-07 | €23.80 | 0.00% | €23.80 | €24.00 | €23.50 | 4.71K |
| 2026-09-04 | €23.80 | +1.28% | €23.50 | €23.80 | €23.30 | 3.17K |
| 2026-09-03 | €23.50 | 0.00% | €23.70 | €23.70 | €23.30 | 2.55K |
| 2026-09-02 | €23.50 | 0.00% | €23.70 | €23.70 | €23.20 | 4.06K |
| 2026-09-01 | €23.50 | -1.26% | €23.80 | €23.80 | €23.50 | 1.98K |
| 2026-08-31 | €23.80 | 0.00% | €23.80 | €23.80 | €23.60 | 1.99K |
| 2026-08-28 | €23.80 | +1.28% | €23.50 | €23.80 | €23.20 | 5.18K |
| 2026-08-27 | €23.50 | +0.43% | €23.40 | €23.50 | €23.20 | 2.88K |
| 2026-08-26 | €23.40 | 0.00% | €23.40 | €23.50 | €23.30 | 1.57K |
| 2026-08-25 | €23.40 | +0.86% | €23.40 | €23.40 | €23.10 | 3.65K |
| 2026-08-24 | €23.20 | -0.43% | €23.40 | €23.40 | €23.20 | 1.90K |
| 2026-08-21 | €23.30 | +0.43% | €23.30 | €23.50 | €23.00 | 3.01K |
| 2026-08-20 | €23.20 | -1.69% | €23.60 | €23.60 | €23.10 | 1.93K |
| 2026-08-19 | €23.60 | 0.00% | €23.70 | €23.70 | €23.40 | 1.50K |
| 2026-08-18 | €23.60 | -0.84% | €24.00 | €24.00 | €23.60 | 5.69K |
| 2026-08-17 | €23.80 | +1.71% | €23.80 | €23.80 | €23.40 | 4.02K |
| 2026-08-14 | €23.40 | -1.27% | €23.60 | €23.70 | €23.30 | 4.36K |
| 2026-08-13 | €23.70 | 0.00% | €23.70 | €23.80 | €23.40 | 8.96K |
| 2026-08-12 | €23.70 | +1.28% | €23.50 | €23.80 | €23.30 | 8.85K |
| 2026-08-11 | €23.40 | -1.68% | €24.20 | €24.80 | €23.40 | 8.44K |
| 2026-08-10 | €23.80 | -0.83% | €24.00 | €24.20 | €23.60 | 7.96K |
| 2026-08-07 | €24.00 | +1.69% | €23.60 | €24.20 | €23.60 | 4.98K |
| 2026-08-06 | €23.60 | +0.85% | €23.50 | €23.60 | €23.40 | 2.25K |
| 2026-08-05 | €23.40 | 0.00% | €23.40 | €23.60 | €23.20 | 3.60K |
| 2026-08-04 | €23.40 | 0.00% | €23.50 | €23.60 | €23.20 | 2.68K |
| 2026-08-03 | €23.40 | +0.43% | €23.30 | €23.50 | €23.20 | 4.45K |
| 2026-07-31 | €23.30 | +1.30% | €23.00 | €23.40 | €23.00 | 1.40K |
| 2026-07-30 | €23.00 | 0.00% | €23.10 | €23.40 | €22.80 | 3.70K |
| 2026-07-29 | €23.00 | -2.13% | €23.40 | €23.40 | €23.00 | 3.57K |
| 2026-07-28 | €23.50 | +1.73% | €23.00 | €23.50 | €22.90 | 3.11K |
| 2026-07-27 | €23.10 | +2.67% | €22.50 | €23.20 | €22.50 | 7.35K |
| 2026-07-24 | €22.50 | +0.45% | €22.40 | €22.70 | €22.40 | 2.68K |
| 2026-07-23 | €22.40 | +0.45% | €22.30 | €22.50 | €22.20 | 2.48K |
| 2026-07-22 | €22.30 | 0.00% | €22.40 | €22.80 | €22.10 | 1.89K |
| 2026-07-21 | €22.30 | -1.33% | €22.80 | €23.00 | €22.10 | 5.08K |
| 2026-07-20 | €22.60 | -0.44% | €22.70 | €22.70 | €22.60 | 1.77K |
| 2026-07-17 | €22.70 | +1.34% | €22.40 | €22.70 | €22.40 | 1.01K |
| 2026-07-16 | €22.40 | -0.44% | €22.50 | €22.60 | €22.30 | 1.24K |
| 2026-07-15 | €22.50 | 0.00% | €22.50 | €22.50 | €22.10 | 2.30K |
| 2026-07-14 | €22.50 | 0.00% | €22.40 | €22.50 | €22.20 | 4.48K |
| 2026-07-13 | €22.50 | 0.00% | €22.60 | €22.70 | €22.20 | 4.22K |
| 2026-07-10 | €22.50 | +0.45% | €22.50 | €22.60 | €22.10 | 1.43K |
| 2026-07-09 | €22.40 | +0.45% | €22.40 | €22.60 | €22.20 | 1.23K |
| 2026-07-08 | €22.30 | 0.00% | €22.30 | €22.40 | €22.10 | 2.54K |
| 2026-07-07 | €22.30 | -1.33% | €22.00 | €22.50 | €22.00 | 10.74K |
| 2026-07-06 | €22.60 | +1.35% | €22.70 | €22.80 | €22.50 | 21.13K |
| 2026-07-03 | €22.30 | -0.89% | €22.60 | €22.80 | €22.30 | 1.63K |
| 2026-07-02 | €22.50 | -0.88% | €22.60 | €22.70 | €22.40 | 3.01K |
| 2026-07-01 | €22.70 | -0.44% | €23.20 | €23.40 | €22.70 | 2.70K |
| 2026-06-30 | €22.80 | -1.30% | €23.10 | €23.40 | €22.80 | 843 |
| 2026-06-29 | €23.10 | +1.32% | €22.90 | €23.50 | €22.80 | 2.00K |
| 2026-06-26 | €22.80 | -1.30% | €23.10 | €23.10 | €22.80 | 909 |
| 2026-06-25 | €23.10 | -0.43% | €23.30 | €23.30 | €22.70 | 1.83K |
| 2026-06-24 | €23.20 | -1.69% | €23.50 | €23.50 | €23.00 | 1.69K |
| 2026-06-23 | €23.60 | +0.43% | €23.10 | €24.20 | €23.00 | 2.03K |
| 2026-06-22 | €23.50 | -0.84% | €23.90 | €24.00 | €23.10 | 2.06K |
| 2026-06-18 | €23.70 | -2.07% | €24.00 | €24.30 | €23.60 | 641 |
| 2026-06-17 | €24.20 | -0.41% | €24.20 | €24.30 | €23.90 | 2.79K |
| 2026-06-16 | €24.30 | +2.10% | €24.00 | €24.30 | €24.00 | 1.07K |
| 2026-06-15 | €23.80 | 0.00% | €23.90 | €24.60 | €23.80 | 3.55K |
| 2026-06-12 | €23.80 | +2.15% | €23.90 | €24.40 | €23.60 | 3.54K |
| 2026-06-11 | €23.30 | 0.00% | €23.80 | €24.00 | €23.30 | 1.80K |
| 2026-06-10 | €23.30 | -2.92% | €24.00 | €24.00 | €23.30 | 1.49K |
| 2026-06-09 | €24.00 | +3.90% | €23.10 | €24.10 | €23.10 | 2.54K |
| 2026-06-08 | €23.10 | -2.12% | €23.60 | €23.70 | €23.10 | 1.71K |
| 2026-06-05 | €23.60 | -2.88% | €24.10 | €24.10 | €23.60 | 3.20K |
| 2026-06-04 | €24.30 | +1.67% | €23.70 | €24.30 | €23.70 | 6.37K |
| 2026-06-03 | €23.90 | -0.83% | €24.10 | €24.60 | €23.80 | 3.01K |
| 2026-06-02 | €24.10 | +0.84% | €24.00 | €24.30 | €23.80 | 1.06K |
| 2026-06-01 | €23.90 | -3.24% | €24.70 | €24.70 | €23.90 | 2.33K |
| 2026-05-29 | €24.70 | +3.35% | €24.00 | €24.70 | €24.00 | 3.00K |
| 2026-05-28 | €23.90 | -1.24% | €24.30 | €24.30 | €23.90 | 1.75K |