PUMA SE (BIT:1PUM)
Italy · Delayed Price · Currency is EUR 26.83
-0.61 (-2.22%)
Last updated: Jun 3, 2026, 2:15 PM CET
BIT:1PUM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 27.80 | 27.80 | 27.42 | 27.44 | 27.44 | -1.26% | 1,825 |
| Jun 1, 2026 | 29.06 | 29.06 | 27.71 | 27.79 | 27.79 | -4.40% | 3,720 |
| May 29, 2026 | 30.06 | 30.06 | 29.06 | 29.07 | 29.07 | -3.20% | 651 |
| May 28, 2026 | 28.78 | 30.00 | 28.78 | 30.03 | 30.03 | 0.43% | 1,583 |
| May 27, 2026 | 28.65 | 30.11 | 28.65 | 29.90 | 29.90 | 6.41% | 4,429 |
| May 26, 2026 | 27.71 | 27.97 | 27.61 | 28.10 | 28.10 | 0.25% | 278 |
| May 25, 2026 | 28.80 | 29.47 | 27.98 | 28.03 | 28.03 | -4.07% | 4,542 |
| May 22, 2026 | 28.46 | 29.50 | 27.78 | 29.22 | 29.22 | 6.95% | 10,260 |
| May 21, 2026 | 26.90 | 27.46 | 26.74 | 27.32 | 27.32 | 1.75% | 1,440 |
| May 20, 2026 | 26.24 | 26.47 | 26.02 | 26.85 | 26.85 | 1.21% | 1,190 |
| May 19, 2026 | 26.91 | 26.91 | 26.28 | 26.53 | 26.53 | -1.74% | 1,101 |
| May 18, 2026 | 26.17 | 27.22 | 26.07 | 27.00 | 27.00 | 1.73% | 4,573 |
| May 15, 2026 | 25.60 | 26.50 | 25.39 | 26.54 | 26.54 | 2.83% | 2,376 |
| May 14, 2026 | 25.50 | 25.71 | 25.42 | 25.81 | 25.81 | 0.47% | 514 |
| May 13, 2026 | 24.36 | 26.12 | 24.24 | 25.69 | 25.69 | 4.77% | 1,295 |
| May 12, 2026 | 25.10 | 25.10 | 24.47 | 24.52 | 24.52 | -2.54% | 373 |
| May 11, 2026 | 25.50 | 25.68 | 25.01 | 25.16 | 25.16 | 0.76% | 452 |
| May 8, 2026 | 25.41 | 25.41 | 25.41 | 24.97 | 24.97 | -1.23% | 7 |
| May 7, 2026 | 24.90 | 25.45 | 24.90 | 25.28 | 25.28 | 1.16% | 121 |
| May 6, 2026 | 24.09 | 25.26 | 23.71 | 24.99 | 24.99 | 3.39% | 1,806 |
| May 5, 2026 | 24.10 | 24.46 | 24.08 | 24.17 | 24.17 | -0.17% | 945 |
| May 4, 2026 | 25.08 | 25.40 | 24.18 | 24.21 | 24.21 | -6.49% | 673 |
| Apr 30, 2026 | 25.75 | 26.59 | 25.25 | 25.89 | 25.89 | 5.03% | 6,172 |
| Apr 29, 2026 | 25.48 | 25.48 | 24.57 | 24.65 | 24.65 | -1.71% | 329 |
| Apr 28, 2026 | 25.25 | 25.50 | 25.17 | 25.08 | 25.08 | 0.28% | 1,344 |
| Apr 27, 2026 | 25.38 | 25.38 | 24.95 | 25.01 | 25.01 | - | 343 |
| Apr 24, 2026 | 24.60 | 25.07 | 24.49 | 25.01 | 25.01 | -1.07% | 606 |
| Apr 23, 2026 | 25.71 | 25.71 | 25.18 | 25.28 | 25.28 | -2.81% | 1,545 |
| Apr 22, 2026 | 26.22 | 26.59 | 25.78 | 26.01 | 26.01 | -0.73% | 3,303 |
| Apr 21, 2026 | 26.52 | 26.62 | 26.08 | 26.20 | 26.20 | 0.61% | 4,013 |
| Apr 20, 2026 | 25.64 | 26.15 | 25.63 | 26.04 | 26.04 | 1.17% | 1,896 |
| Apr 17, 2026 | 25.50 | 26.11 | 25.39 | 25.74 | 25.74 | 2.26% | 5,494 |
| Apr 16, 2026 | 25.00 | 25.30 | 24.90 | 25.17 | 25.17 | 1.00% | 914 |
| Apr 15, 2026 | 24.07 | 25.00 | 24.07 | 24.92 | 24.92 | 2.13% | 726 |
| Apr 14, 2026 | 24.38 | 24.80 | 24.25 | 24.40 | 24.40 | 0.66% | 1,876 |
| Apr 13, 2026 | 24.21 | 24.30 | 24.08 | 24.24 | 24.24 | -1.98% | 2,363 |
| Apr 10, 2026 | 24.63 | 25.49 | 24.58 | 24.73 | 24.73 | 1.77% | 8,079 |
| Apr 9, 2026 | 23.45 | 24.25 | 23.17 | 24.30 | 24.30 | 2.75% | 3,700 |
| Apr 8, 2026 | 23.86 | 23.96 | 23.36 | 23.65 | 23.65 | 6.05% | 3,915 |
| Apr 7, 2026 | 22.05 | 22.60 | 22.05 | 22.30 | 22.30 | 0.54% | 129 |
| Apr 2, 2026 | 22.59 | 22.65 | 21.92 | 22.18 | 22.18 | -3.77% | 1,233 |
| Apr 1, 2026 | 22.46 | 23.05 | 22.46 | 23.05 | 23.05 | 5.44% | 8,148 |
| Mar 31, 2026 | 21.96 | 21.96 | 21.79 | 21.86 | 21.86 | 0.55% | 214 |
| Mar 30, 2026 | 21.27 | 21.73 | 21.19 | 21.74 | 21.74 | 2.26% | 1,090 |
| Mar 27, 2026 | 21.14 | 21.41 | 21.06 | 21.26 | 21.26 | -1.53% | 1,323 |
| Mar 26, 2026 | 21.91 | 21.91 | 21.57 | 21.59 | 21.59 | -1.95% | 2,250 |
| Mar 25, 2026 | 21.91 | 22.70 | 21.91 | 22.02 | 22.02 | 3.48% | 5,506 |
| Mar 24, 2026 | 21.20 | 21.49 | 21.07 | 21.28 | 21.28 | 4.26% | 2,328 |
| Mar 23, 2026 | 20.17 | 20.97 | 20.00 | 20.41 | 20.41 | 1.29% | 2,840 |
| Mar 20, 2026 | 20.94 | 20.94 | 20.03 | 20.15 | 20.15 | -1.95% | 1,550 |