Yahoo

Mail

Singapore markets closed

Straits Times Index
3,217.41
+10.42(+0.32%)
Nikkei
31,857.62
-14.90(-0.05%)
Hang Seng
17,809.66
+436.63(+2.51%)
FTSE 100
7,608.08
+6.23(+0.08%)
Bitcoin USD
27,000.42
+123.96(+0.46%)
CMC Crypto 200
579.66
+0.90(+0.15%)

Ponsse Oyj (0FNZ.L)

LSE - LSE Delayed Price. Currency in EUR

Add to watchlist

26.05

-0.20

(-0.76%)

At close: 04:45PM BST

Time period:

30 Sept 2022 - 30 Sept 2023

Show:

Historical prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
29 Sept 2023	26.00	26.05	26.00	26.05	26.05	59
28 Sept 2023	26.20	26.25	26.20	26.25	26.25	64
27 Sept 2023	26.00	26.40	25.95	26.25	26.25	164
26 Sept 2023	26.15	26.15	26.00	26.00	26.00	71
25 Sept 2023	26.15	26.20	26.15	26.15	26.15	21
22 Sept 2023	26.00	26.15	26.00	26.15	26.15	30
21 Sept 2023	26.90	26.90	26.00	26.00	26.00	204
20 Sept 2023	26.30	26.45	26.10	26.30	26.30	58
19 Sept 2023	26.35	26.35	26.15	26.15	26.15	52
18 Sept 2023	26.85	26.85	26.40	26.40	26.40	162
15 Sept 2023	27.55	27.55	27.05	27.05	27.05	26
14 Sept 2023	-	-	-	-	-	-
13 Sept 2023	27.35	27.35	26.95	27.15	27.15	150
12 Sept 2023	27.75	27.80	27.40	27.75	27.75	44
11 Sept 2023	28.00	28.00	27.50	27.70	27.70	84
08 Sept 2023	28.00	28.00	27.85	27.90	27.90	176
07 Sept 2023	27.40	27.40	26.50	26.95	26.95	259
06 Sept 2023	27.45	27.45	27.45	27.45	27.45	111
05 Sept 2023	27.90	27.90	27.45	27.45	27.45	51
04 Sept 2023	28.60	28.80	28.05	28.20	28.20	367
01 Sept 2023	29.20	29.20	28.65	28.95	28.95	65
31 Aug 2023	30.40	30.40	29.75	30.00	30.00	35
30 Aug 2023	30.40	30.40	29.95	30.00	30.00	37
29 Aug 2023	29.60	30.00	29.60	29.85	29.85	94
25 Aug 2023	29.90	29.90	29.30	29.30	29.30	165
24 Aug 2023	29.15	29.15	28.40	28.40	28.40	107
23 Aug 2023	29.20	29.20	29.10	29.10	29.10	176
22 Aug 2023	29.70	29.80	29.50	29.55	29.55	57
21 Aug 2023	29.35	29.50	29.20	29.20	29.20	198
18 Aug 2023	30.35	30.35	29.30	29.70	29.70	26
17 Aug 2023	29.65	30.25	29.65	30.18	30.18	15
16 Aug 2023	30.00	30.00	29.55	29.75	29.75	104
15 Aug 2023	30.15	30.60	30.15	30.50	30.50	204
14 Aug 2023	31.50	33.00	31.50	32.25	32.25	137
11 Aug 2023	31.00	31.50	31.00	31.42	31.42	106
10 Aug 2023	32.70	32.70	30.90	31.35	31.35	36
09 Aug 2023	33.05	33.05	32.65	32.65	32.65	30
08 Aug 2023	31.10	33.95	31.10	33.70	33.70	310
07 Aug 2023	30.80	30.80	30.80	30.80	30.80	2
04 Aug 2023	30.50	30.95	30.50	30.90	30.90	20
03 Aug 2023	31.25	31.25	30.50	30.70	30.70	13
02 Aug 2023	30.70	31.15	30.60	31.15	31.15	240
01 Aug 2023	31.85	31.90	31.05	31.05	31.05	16
31 Jul 2023	31.40	31.90	31.40	31.90	31.90	199
28 Jul 2023	30.75	30.75	30.75	30.75	30.75	150
27 Jul 2023	30.25	32.75	30.25	32.75	32.75	215
26 Jul 2023	-	-	-	-	-	-
25 Jul 2023	31.05	31.95	30.70	31.15	31.15	156
24 Jul 2023	32.20	32.20	31.90	31.90	31.90	128
21 Jul 2023	32.50	32.55	32.50	32.50	32.50	77
20 Jul 2023	32.90	33.25	32.90	33.20	33.20	97
19 Jul 2023	33.20	33.20	33.20	33.20	33.20	92
18 Jul 2023	32.70	33.45	32.70	33.45	33.45	222
17 Jul 2023	33.50	33.50	33.10	33.10	33.10	91
14 Jul 2023	33.95	34.05	33.95	34.05	34.05	55
13 Jul 2023	34.40	34.40	34.35	34.35	34.35	53
12 Jul 2023	33.70	34.50	33.70	34.45	34.45	162
11 Jul 2023	-	-	-	-	-	-
10 Jul 2023	32.75	32.75	32.75	32.75	32.75	1
07 Jul 2023	32.80	32.80	32.80	32.80	32.80	28
06 Jul 2023	32.75	32.80	32.75	32.75	32.75	50
05 Jul 2023	32.10	32.85	32.10	32.60	32.60	245
04 Jul 2023	31.95	32.40	31.80	31.80	31.80	91
03 Jul 2023	32.05	32.05	31.55	31.70	31.70	64
30 Jun 2023	32.15	32.50	32.10	32.25	32.25	56
29 Jun 2023	-	-	-	-	-	-
28 Jun 2023	31.15	31.15	31.05	31.15	31.15	162
27 Jun 2023	31.25	31.25	30.55	30.55	30.55	141
26 Jun 2023	30.35	30.35	30.20	30.20	30.20	22
23 Jun 2023	-	-	-	-	-	-
22 Jun 2023	30.20	30.20	29.30	30.00	30.00	197
21 Jun 2023	29.55	30.20	29.55	30.20	30.20	208
20 Jun 2023	29.80	29.80	29.80	29.80	29.80	1
19 Jun 2023	-	-	-	-	-	-
16 Jun 2023	31.20	31.20	31.20	31.20	31.20	1
15 Jun 2023	30.60	31.40	30.60	31.00	31.00	22
14 Jun 2023	30.50	30.50	30.50	30.50	30.50	30
13 Jun 2023	30.95	30.95	30.00	30.00	30.00	28
12 Jun 2023	29.80	29.80	29.45	29.45	29.45	52
09 Jun 2023	29.45	29.45	29.45	29.45	29.45	137
08 Jun 2023	28.55	28.55	28.55	28.55	28.55	3
07 Jun 2023	29.25	29.25	28.70	28.70	28.70	44
06 Jun 2023	-	-	-	-	-	-
05 Jun 2023	28.60	28.95	28.60	28.95	28.95	82
02 Jun 2023	28.65	29.45	28.65	29.14	29.14	27
01 Jun 2023	29.75	29.85	29.10	29.75	29.75	48
31 May 2023	28.25	28.25	28.25	28.25	28.25	3
30 May 2023	28.10	28.80	28.10	28.80	28.80	96
26 May 2023	29.05	29.05	28.90	29.02	29.02	40
25 May 2023	29.10	29.10	29.00	29.00	29.00	9
24 May 2023	29.30	29.30	29.25	29.25	29.25	33
23 May 2023	28.90	28.90	28.85	28.85	28.85	36
22 May 2023	28.85	28.85	28.85	28.85	28.85	82
19 May 2023	29.00	29.00	29.00	29.00	29.00	10
18 May 2023	-	-	-	-	-	-
17 May 2023	29.15	29.15	29.09	29.09	29.09	56
16 May 2023	29.00	29.10	29.00	29.10	29.10	49
15 May 2023	-	-	-	-	-	-
12 May 2023	-	-	-	-	-	-
11 May 2023	29.30	29.30	29.04	29.04	29.04	81
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,217.41+10.42(+0.32%)

Nikkei31,857.62-14.90(-0.05%)

Hang Seng17,809.66+436.63(+2.51%)

FTSE 1007,608.08+6.23(+0.08%)

Bitcoin USD27,000.42+123.96(+0.46%)

CMC Crypto 200579.66+0.90(+0.15%)

Ponsse Oyj (0FNZ.L)

Straits Times Index
3,217.41
+10.42(+0.32%)

Nikkei
31,857.62
-14.90(-0.05%)

Hang Seng
17,809.66
+436.63(+2.51%)

FTSE 100
7,608.08
+6.23(+0.08%)

Bitcoin USD
27,000.42
+123.96(+0.46%)

CMC Crypto 200
579.66
+0.90(+0.15%)