Ponsse OY(GB:0FNZ)
€20.00+0.20 (+1.01%)
GB:0FNZ
Ponsse OY historical prices
€20.00
At close:+0.20 (+1.01%)
Ponsse OY (0FNZ) Historical Prices
0 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | +1.01% | 20 | 0.03 |
| Nov 12, 2026 | 19.23 | 19.80 | 19.23 | 19.80 | 19.80 | +5.32% | 614 | 0.79 |
| Nov 11, 2026 | 19.00 | 19.10 | 18.80 | 18.80 | 18.80 | -1.57% | 1,048 | 1.34 |
| Nov 10, 2026 | 18.95 | 19.10 | 18.95 | 19.10 | 19.10 | +0.26% | 653 | 0.84 |
| Nov 09, 2026 | 18.95 | 19.15 | 18.95 | 18.95 | 18.95 | -0.52% | 2,618 | 3.46 |
| Nov 06, 2026 | 19.20 | 19.20 | 18.95 | 19.05 | 19.05 | +0.53% | 149 | 0.20 |
| Nov 05, 2026 | 19.50 | 19.50 | 18.95 | 18.95 | 18.95 | -2.82% | 1,447 | 1.90 |
| Nov 04, 2026 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | +0.52% | 38 | 0.05 |
| Nov 03, 2026 | 19.65 | 19.65 | 19.40 | 19.40 | 19.40 | -0.89% | 403 | 0.52 |
| Nov 02, 2026 | 19.55 | 19.78 | 19.50 | 19.58 | 19.58 | +0.38% | 835 | 1.09 |
| Oct 30, 2026 | 19.45 | 19.50 | 19.38 | 19.50 | 19.50 | -0.51% | 765 | 1.01 |
| Oct 29, 2026 | 19.63 | 20.00 | 19.50 | 19.60 | 19.60 | -0.25% | 773 | 1.04 |
| Oct 28, 2026 | 20.15 | 20.20 | 19.65 | 19.65 | 19.65 | -2.72% | 407 | 0.55 |
| Oct 27, 2026 | 20.00 | 20.20 | 20.00 | 20.20 | 20.20 | +1.00% | 705 | 0.93 |
| Oct 26, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | -0.25% | 89 | 0.12 |
| Oct 23, 2026 | 20.25 | 20.25 | 20.00 | 20.05 | 20.05 | -0.25% | 681 | 0.91 |
| Oct 22, 2026 | 20.40 | 20.50 | 20.10 | 20.10 | 20.10 | -0.99% | 1,064 | 1.43 |
| Oct 21, 2026 | 20.35 | 20.35 | 20.10 | 20.30 | 20.30 | -0.25% | 737 | 0.95 |
| Oct 20, 2026 | 20.60 | 20.60 | 20.10 | 20.35 | 20.35 | -4.91% | 4,786 | 6.81 |
| Oct 19, 2026 | 21.55 | 21.55 | 21.40 | 21.40 | 21.40 | 0.00% | 660 | 0.94 |
| Oct 16, 2026 | 21.05 | 21.40 | 20.80 | 21.40 | 21.40 | +2.15% | 664 | 0.96 |
| Oct 15, 2026 | 21.10 | 21.10 | 20.90 | 20.95 | 20.95 | -1.18% | 1,530 | 2.23 |
| Oct 14, 2026 | 21.60 | 21.60 | 21.20 | 21.20 | 21.20 | -1.85% | 1,066 | 1.56 |
| Oct 13, 2026 | 21.75 | 21.75 | 21.60 | 21.60 | 21.60 | -0.23% | 131 | 0.19 |
| Oct 12, 2026 | 22.15 | 22.15 | 21.60 | 21.65 | 21.65 | -2.48% | 392 | 0.58 |
| Oct 09, 2026 | 22.10 | 22.35 | 22.10 | 22.20 | 22.20 | -0.22% | 1,200 | 1.82 |
| Oct 08, 2026 | 22.50 | 22.50 | 21.90 | 22.25 | 22.25 | -0.67% | 537 | 0.82 |
| Oct 07, 2026 | 22.70 | 22.70 | 22.40 | 22.40 | 22.40 | +0.45% | 411 | 0.64 |
| Oct 06, 2026 | 21.90 | 22.30 | 21.90 | 22.30 | 22.30 | +2.29% | 640 | 1.01 |
| Oct 05, 2026 | 22.40 | 22.40 | 21.80 | 21.80 | 21.80 | -1.36% | 418 | 0.67 |
| Oct 02, 2026 | 22.50 | 22.50 | 22.10 | 22.10 | 22.10 | +0.45% | 84 | 0.13 |
| Oct 01, 2026 | 22.00 | 22.15 | 21.70 | 22.00 | 22.00 | -0.45% | 669 | 1.06 |
| Sep 30, 2026 | 22.40 | 22.40 | 22.10 | 22.10 | 22.10 | -2.00% | 315 | 0.51 |
| Sep 29, 2026 | 22.90 | 22.90 | 22.50 | 22.55 | 22.55 | -1.53% | 360 | 0.58 |
| Sep 28, 2026 | 23.25 | 23.30 | 22.90 | 22.90 | 22.90 | -2.55% | 1,123 | 1.83 |
| Sep 25, 2026 | 23.80 | 23.90 | 23.50 | 23.50 | 23.50 | -1.67% | 494 | 0.82 |
| Sep 24, 2026 | 23.60 | 23.90 | 23.60 | 23.90 | 23.90 | +1.27% | 801 | 1.34 |
| Sep 23, 2026 | 24.50 | 24.50 | 23.60 | 23.60 | 23.60 | -3.28% | 141 | 0.24 |
| Sep 22, 2026 | 24.50 | 24.50 | 24.30 | 24.40 | 24.40 | -0.81% | 458 | 0.78 |
| Sep 21, 2026 | 24.25 | 24.60 | 24.20 | 24.60 | 24.60 | +0.82% | 874 | 1.51 |
| Sep 18, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | +0.62% | 170 | 0.29 |
| Sep 17, 2026 | 24.40 | 24.40 | 24.25 | 24.25 | 24.25 | -0.21% | 353 | 0.61 |
| Sep 16, 2026 | 24.30 | 24.30 | 24.00 | 24.30 | 24.30 | +0.41% | 939 | 1.67 |
| Sep 15, 2026 | 24.10 | 24.20 | 24.10 | 24.20 | 24.20 | 0.00% | 476 | 0.86 |
| Sep 14, 2026 | 24.00 | 24.20 | 24.00 | 24.20 | 24.20 | +0.41% | 704 | 1.29 |
| Sep 11, 2026 | 24.00 | 24.10 | 24.00 | 24.10 | 24.10 | 0.00% | 279 | 0.51 |
| Sep 10, 2026 | 24.05 | 24.10 | 24.05 | 24.10 | 24.10 | +0.63% | 282 | 0.52 |
| Sep 09, 2026 | 23.95 | 23.95 | 23.95 | 23.95 | 23.95 | -0.21% | 531 | 0.98 |
| Sep 08, 2026 | 23.95 | 24.00 | 23.95 | 24.00 | 24.00 | +0.21% | 438 | 0.81 |
| Sep 07, 2026 | 23.65 | 23.95 | 23.65 | 23.95 | 23.95 | +1.05% | 764 | 1.43 |
