PUMA SE (ETR:PUM)
Germany · Delayed Price · Currency is EUR 18.30
-0.35 (-1.85%)
Aug 1, 2025, 5:42 PM CET
SolarWinds Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 18.48 | 19.26 | 18.30 | 18.30 | 18.30 | -1.88% | 2,067,821 |
| Jul 31, 2025 | 18.86 | 19.24 | 18.50 | 18.65 | 18.65 | -3.96% | 2,962,185 |
| Jul 30, 2025 | 20.02 | 20.75 | 19.42 | 19.42 | 19.42 | -3.38% | 2,170,953 |
| Jul 29, 2025 | 20.34 | 20.70 | 20.07 | 20.10 | 20.10 | -1.23% | 1,281,690 |
| Jul 28, 2025 | 20.52 | 21.29 | 20.31 | 20.35 | 20.35 | -1.69% | 2,505,036 |
| Jul 25, 2025 | 20.81 | 21.20 | 19.86 | 20.70 | 20.70 | -15.96% | 7,709,523 |
| Jul 24, 2025 | 24.50 | 24.80 | 24.05 | 24.63 | 24.63 | 1.82% | 1,181,540 |
| Jul 23, 2025 | 23.49 | 24.43 | 23.25 | 24.19 | 24.19 | 4.81% | 1,525,753 |
| Jul 22, 2025 | 22.33 | 23.16 | 22.27 | 23.08 | 23.08 | 3.17% | 1,090,729 |
| Jul 21, 2025 | 22.01 | 22.59 | 21.96 | 22.37 | 22.37 | 2.10% | 871,795 |
| Jul 18, 2025 | 22.33 | 22.63 | 21.80 | 21.91 | 21.91 | -1.13% | 865,710 |
| Jul 17, 2025 | 22.29 | 22.33 | 21.89 | 22.16 | 22.16 | 0.05% | 774,172 |
| Jul 16, 2025 | 22.22 | 22.66 | 22.15 | 22.15 | 22.15 | -1.25% | 700,860 |
| Jul 15, 2025 | 22.15 | 22.64 | 22.13 | 22.43 | 22.43 | 1.31% | 665,420 |
| Jul 14, 2025 | 22.50 | 22.76 | 22.13 | 22.14 | 22.14 | -2.85% | 720,055 |
| Jul 11, 2025 | 23.53 | 23.53 | 22.77 | 22.79 | 22.79 | -3.92% | 793,221 |
| Jul 10, 2025 | 23.20 | 23.80 | 23.11 | 23.72 | 23.72 | 2.07% | 687,137 |
| Jul 9, 2025 | 23.20 | 23.55 | 22.87 | 23.24 | 23.24 | -0.17% | 663,904 |
| Jul 8, 2025 | 22.80 | 23.34 | 22.67 | 23.28 | 23.28 | 1.79% | 413,137 |
| Jul 7, 2025 | 23.14 | 23.19 | 22.68 | 22.87 | 22.87 | -1.29% | 497,746 |
| Jul 4, 2025 | 23.03 | 23.21 | 22.72 | 23.17 | 23.17 | -0.56% | 504,325 |
| Jul 3, 2025 | 24.00 | 24.03 | 23.13 | 23.30 | 23.30 | -1.23% | 894,961 |
| Jul 2, 2025 | 23.90 | 24.50 | 23.09 | 23.59 | 23.59 | -0.46% | 1,369,880 |
| Jul 1, 2025 | 22.64 | 23.70 | 22.64 | 23.70 | 23.70 | 2.24% | 767,782 |
| Jun 30, 2025 | 22.83 | 23.28 | 22.63 | 23.18 | 23.18 | 1.80% | 854,348 |
| Jun 27, 2025 | 22.89 | 23.41 | 22.52 | 22.77 | 22.77 | 2.99% | 1,482,259 |
| Jun 26, 2025 | 21.61 | 22.11 | 21.55 | 22.11 | 22.11 | 2.74% | 560,312 |
| Jun 25, 2025 | 21.93 | 22.06 | 21.52 | 21.52 | 21.52 | -1.47% | 599,570 |
| Jun 24, 2025 | 21.78 | 22.06 | 21.66 | 21.84 | 21.84 | 3.70% | 779,909 |
| Jun 23, 2025 | 21.15 | 21.46 | 21.04 | 21.06 | 21.06 | -1.63% | 460,908 |
| Jun 20, 2025 | 21.74 | 21.85 | 21.39 | 21.41 | 21.41 | -0.46% | 1,237,928 |
| Jun 19, 2025 | 21.34 | 21.71 | 21.34 | 21.51 | 21.51 | -1.19% | 524,210 |
| Jun 18, 2025 | 21.34 | 21.86 | 21.09 | 21.77 | 21.77 | 2.01% | 938,149 |
| Jun 17, 2025 | 21.58 | 21.98 | 21.34 | 21.34 | 21.34 | -1.57% | 600,839 |
| Jun 16, 2025 | 21.24 | 21.85 | 21.24 | 21.68 | 21.68 | 2.65% | 721,148 |
| Jun 13, 2025 | 21.25 | 21.40 | 20.96 | 21.12 | 21.12 | -2.90% | 730,042 |
| Jun 12, 2025 | 22.10 | 22.34 | 21.48 | 21.75 | 21.75 | -2.55% | 1,021,800 |
| Jun 11, 2025 | 22.97 | 23.11 | 22.32 | 22.32 | 22.32 | -2.79% | 712,280 |
| Jun 10, 2025 | 22.59 | 23.00 | 22.52 | 22.96 | 22.96 | 1.46% | 697,237 |
| Jun 9, 2025 | 21.60 | 22.81 | 21.59 | 22.63 | 22.63 | 4.48% | 932,298 |
| Jun 6, 2025 | 21.58 | 21.66 | 21.24 | 21.66 | 21.66 | -0.32% | 564,184 |
| Jun 5, 2025 | 22.38 | 22.38 | 21.50 | 21.73 | 21.73 | -2.64% | 1,119,058 |
| Jun 4, 2025 | 22.60 | 22.94 | 22.07 | 22.32 | 22.32 | -1.06% | 1,150,808 |
| Jun 3, 2025 | 22.50 | 22.68 | 22.17 | 22.56 | 22.56 | -0.09% | 701,805 |
| Jun 2, 2025 | 22.32 | 22.65 | 22.10 | 22.58 | 22.58 | -0.96% | 1,125,100 |
| May 30, 2025 | 22.61 | 23.36 | 22.38 | 22.80 | 22.80 | -0.70% | 7,758,261 |
| May 29, 2025 | 23.90 | 24.39 | 22.96 | 22.96 | 22.96 | -2.34% | 881,672 |
| May 28, 2025 | 23.45 | 23.59 | 23.26 | 23.51 | 23.51 | 0.21% | 698,611 |
| May 27, 2025 | 22.18 | 23.46 | 22.15 | 23.46 | 23.46 | 5.11% | 1,313,613 |
| May 26, 2025 | 22.44 | 22.58 | 22.28 | 22.32 | 22.32 | 1.32% | 569,376 |