PUMA SE (BIT:1PUM)
Italy · Delayed Price · Currency is EUR 19.33
-0.70 (-3.47%)
Last updated: Sep 9, 2025, 4:26 PM CET
PUMA SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 18.94 | 19.37 | 18.20 | 18.82 | - | -0.55% | 10,313 |
| Sep 10, 2025 | 19.60 | 19.60 | 18.82 | 18.92 | - | -2.97% | 3,650 |
| Sep 9, 2025 | 20.00 | 20.00 | 19.33 | 19.50 | - | -2.60% | 8,169 |
| Sep 8, 2025 | 19.61 | 20.03 | 19.56 | 20.02 | - | 0.78% | 1,713 |
| Sep 5, 2025 | 20.10 | 20.14 | 19.81 | 19.87 | - | -1.17% | 2,779 |
| Sep 4, 2025 | 19.90 | 20.10 | 19.85 | 20.10 | - | 0.10% | 2,208 |
| Sep 3, 2025 | 20.45 | 20.69 | 20.05 | 20.08 | - | -4.24% | 12,571 |
| Sep 2, 2025 | 21.20 | 21.20 | 20.85 | 20.97 | - | -0.62% | 1,611 |
| Sep 1, 2025 | 21.40 | 21.46 | 21.03 | 21.10 | - | -1.36% | 842 |
| Aug 29, 2025 | 20.92 | 21.68 | 20.85 | 21.39 | - | 3.48% | 4,861 |
| Aug 28, 2025 | 20.79 | 21.38 | 20.67 | 20.67 | - | - | 2,945 |
| Aug 27, 2025 | 20.76 | 21.28 | 20.45 | 20.67 | - | 0.24% | 5,035 |
| Aug 26, 2025 | 21.02 | 21.45 | 20.60 | 20.62 | - | -4.09% | 14,694 |
| Aug 25, 2025 | 18.82 | 22.40 | 18.78 | 21.50 | - | 14.70% | 60,527 |
| Aug 22, 2025 | 18.30 | 18.76 | 18.30 | 18.75 | - | 3.88% | 4,787 |
| Aug 21, 2025 | 18.57 | 18.58 | 17.91 | 18.05 | - | 0.19% | 1,882 |
| Aug 20, 2025 | 18.00 | 18.13 | 17.99 | 18.01 | - | -0.50% | 6,059 |
| Aug 19, 2025 | 17.44 | 18.16 | 17.44 | 18.10 | - | 5.17% | 11,762 |
| Aug 18, 2025 | 17.60 | 17.60 | 17.06 | 17.21 | - | -0.81% | 9,275 |
| Aug 14, 2025 | 17.92 | 18.16 | 17.32 | 17.35 | - | -2.47% | 12,620 |
| Aug 13, 2025 | 17.54 | 17.85 | 17.39 | 17.79 | - | 1.95% | 7,256 |
| Aug 12, 2025 | 17.49 | 17.49 | 17.15 | 17.45 | - | -2.70% | 7,733 |
| Aug 11, 2025 | 19.36 | 19.36 | 17.40 | 17.94 | - | -1.16% | 14,335 |
| Aug 8, 2025 | 17.80 | 18.19 | 17.80 | 18.15 | - | 1.94% | 1,499 |
| Aug 7, 2025 | 17.91 | 18.09 | 17.78 | 17.80 | - | -0.42% | 1,520 |
| Aug 6, 2025 | 18.03 | 18.03 | 17.63 | 17.88 | - | -0.36% | 5,612 |
| Aug 5, 2025 | 18.04 | 18.11 | 17.79 | 17.94 | - | -0.25% | 12,459 |
| Aug 4, 2025 | 18.42 | 18.42 | 17.92 | 17.99 | - | -2.12% | 6,873 |
| Aug 1, 2025 | 18.59 | 19.18 | 18.35 | 18.38 | - | -1.32% | 15,473 |
| Jul 31, 2025 | 20.49 | 20.49 | 18.55 | 18.62 | - | -4.76% | 22,116 |
| Jul 30, 2025 | 20.00 | 20.70 | 19.50 | 19.55 | - | -2.88% | 12,758 |
| Jul 29, 2025 | 20.70 | 20.70 | 20.10 | 20.13 | - | -1.28% | 6,162 |
| Jul 28, 2025 | 20.60 | 21.20 | 20.30 | 20.39 | - | -1.88% | 20,148 |
| Jul 25, 2025 | 20.01 | 21.00 | 19.93 | 20.78 | - | -15.15% | 62,488 |
| Jul 24, 2025 | 24.04 | 24.67 | 24.04 | 24.49 | - | 1.49% | 9,919 |
| Jul 23, 2025 | 23.32 | 24.35 | 23.21 | 24.13 | - | 5.05% | 26,094 |
| Jul 22, 2025 | 22.45 | 23.09 | 22.45 | 22.97 | - | 2.91% | 4,049 |
| Jul 21, 2025 | 22.13 | 22.32 | 22.13 | 22.32 | - | 1.82% | 15 |
| Jul 18, 2025 | 22.55 | 22.55 | 21.87 | 21.92 | - | -1.17% | 5,632 |
| Jul 17, 2025 | 22.20 | 22.30 | 21.94 | 22.18 | - | -1.07% | 5,893 |
| Jul 16, 2025 | 22.40 | 22.62 | 22.30 | 22.42 | - | 0.18% | 3,844 |
| Jul 15, 2025 | 22.59 | 22.59 | 22.38 | 22.38 | - | 0.90% | 319 |
| Jul 14, 2025 | 22.60 | 22.60 | 22.15 | 22.18 | - | -2.89% | 5,128 |
| Jul 11, 2025 | 23.10 | 23.12 | 22.80 | 22.84 | - | -3.67% | 10,165 |
| Jul 10, 2025 | 23.65 | 23.78 | 23.53 | 23.71 | - | 2.24% | 1,813 |
| Jul 9, 2025 | 23.31 | 23.50 | 23.04 | 23.19 | - | -0.26% | 8,079 |
| Jul 8, 2025 | 22.82 | 23.25 | 22.82 | 23.25 | - | 1.75% | 726 |
| Jul 7, 2025 | 23.18 | 23.18 | 22.70 | 22.85 | - | -1.08% | 1,917 |
| Jul 4, 2025 | 23.02 | 23.17 | 22.67 | 23.10 | - | -0.56% | 5,108 |
| Jul 3, 2025 | 23.81 | 23.81 | 23.23 | 23.23 | - | -1.57% | 2,571 |