PUMA SE (ETR:PUM)
Germany · Delayed Price · Currency is EUR 22.03
-0.01 (-0.05%)
Oct 24, 2025, 5:37 PM CET
PUMA SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 22.04 | 22.43 | 21.95 | 22.03 | 22.03 | -0.05% | 524,977 |
| Oct 23, 2025 | 21.50 | 22.07 | 21.50 | 22.04 | 22.04 | 2.51% | 607,157 |
| Oct 22, 2025 | 21.27 | 21.97 | 21.24 | 21.50 | 21.50 | -1.19% | 661,421 |
| Oct 21, 2025 | 21.50 | 21.80 | 21.21 | 21.76 | 21.76 | 1.35% | 639,429 |
| Oct 20, 2025 | 21.16 | 21.70 | 20.87 | 21.47 | 21.47 | 1.61% | 822,906 |
| Oct 17, 2025 | 21.30 | 21.50 | 20.77 | 21.13 | 21.13 | -2.04% | 892,666 |
| Oct 16, 2025 | 21.47 | 21.99 | 21.23 | 21.57 | 21.57 | 0.84% | 605,719 |
| Oct 15, 2025 | 21.28 | 21.65 | 20.96 | 21.39 | 21.39 | 2.30% | 433,498 |
| Oct 14, 2025 | 21.05 | 21.25 | 20.76 | 20.91 | 20.91 | -1.55% | 621,104 |
| Oct 13, 2025 | 21.75 | 21.95 | 21.08 | 21.24 | 21.24 | -1.85% | 514,110 |
| Oct 10, 2025 | 22.78 | 22.81 | 21.64 | 21.64 | 21.64 | -4.80% | 520,479 |
| Oct 9, 2025 | 22.48 | 22.99 | 22.35 | 22.73 | 22.73 | 2.34% | 864,592 |
| Oct 8, 2025 | 20.87 | 22.53 | 20.86 | 22.21 | 22.21 | 6.78% | 1,574,289 |
| Oct 7, 2025 | 21.31 | 21.42 | 20.80 | 20.80 | 20.80 | -2.85% | 499,359 |
| Oct 6, 2025 | 21.74 | 21.74 | 21.13 | 21.41 | 21.41 | -0.28% | 451,925 |
| Oct 3, 2025 | 21.50 | 21.67 | 21.17 | 21.47 | 21.47 | -0.37% | 347,675 |
| Oct 2, 2025 | 22.00 | 22.20 | 21.20 | 21.55 | 21.55 | -1.33% | 725,277 |
| Oct 1, 2025 | 21.30 | 22.04 | 21.21 | 21.84 | 21.84 | 3.21% | 801,081 |
| Sep 30, 2025 | 20.46 | 21.56 | 20.46 | 21.16 | 21.16 | 4.60% | 1,000,561 |
| Sep 29, 2025 | 20.62 | 20.85 | 20.23 | 20.23 | 20.23 | -1.89% | 456,670 |
| Sep 26, 2025 | 21.00 | 21.11 | 20.32 | 20.62 | 20.62 | -2.18% | 656,498 |
| Sep 25, 2025 | 21.40 | 22.39 | 20.95 | 21.08 | 21.08 | -2.32% | 868,178 |
| Sep 24, 2025 | 21.46 | 21.58 | 21.06 | 21.58 | 21.58 | 0.47% | 511,392 |
| Sep 23, 2025 | 21.51 | 21.92 | 21.27 | 21.48 | 21.48 | -0.09% | 547,517 |
| Sep 22, 2025 | 21.31 | 21.92 | 21.20 | 21.50 | 21.50 | -0.46% | 808,638 |
| Sep 19, 2025 | 22.49 | 22.55 | 21.60 | 21.60 | 21.60 | -4.47% | 2,699,236 |
| Sep 18, 2025 | 22.90 | 23.03 | 22.12 | 22.61 | 22.61 | -2.88% | 2,101,547 |
| Sep 17, 2025 | 20.11 | 23.28 | 19.80 | 23.28 | 23.28 | 16.81% | 4,137,531 |
| Sep 16, 2025 | 19.48 | 20.70 | 19.48 | 19.93 | 19.93 | 2.84% | 1,533,369 |
| Sep 15, 2025 | 18.81 | 19.45 | 18.80 | 19.38 | 19.38 | 2.00% | 600,351 |
| Sep 12, 2025 | 19.51 | 19.51 | 18.80 | 19.00 | 19.00 | - | 881,332 |
| Sep 11, 2025 | 18.99 | 19.43 | 18.17 | 19.00 | 19.00 | -0.31% | 1,500,184 |
| Sep 10, 2025 | 19.50 | 19.53 | 18.81 | 19.06 | 19.06 | -2.01% | 705,470 |
| Sep 9, 2025 | 20.03 | 20.10 | 19.24 | 19.45 | 19.45 | -3.09% | 679,860 |
| Sep 8, 2025 | 19.81 | 20.07 | 19.55 | 20.07 | 20.07 | 1.77% | 466,022 |
| Sep 5, 2025 | 20.18 | 20.40 | 19.72 | 19.72 | 19.72 | -1.69% | 737,793 |
| Sep 4, 2025 | 19.87 | 20.21 | 19.80 | 20.06 | 20.06 | 0.60% | 675,220 |
| Sep 3, 2025 | 20.44 | 20.80 | 19.94 | 19.94 | 19.94 | -4.13% | 743,922 |
| Sep 2, 2025 | 20.96 | 21.17 | 20.75 | 20.80 | 20.80 | -0.76% | 565,052 |
| Sep 1, 2025 | 21.41 | 21.54 | 20.96 | 20.96 | 20.96 | -2.47% | 613,166 |
| Aug 29, 2025 | 21.29 | 21.67 | 20.67 | 21.49 | 21.49 | 3.92% | 1,245,763 |
| Aug 28, 2025 | 20.81 | 21.43 | 20.64 | 20.68 | 20.68 | -0.05% | 813,176 |
| Aug 27, 2025 | 20.54 | 21.37 | 20.40 | 20.69 | 20.69 | 0.29% | 1,221,597 |
| Aug 26, 2025 | 21.18 | 21.50 | 20.53 | 20.63 | 20.63 | -5.06% | 2,202,033 |
| Aug 25, 2025 | 18.85 | 22.43 | 18.75 | 21.73 | 21.73 | 15.96% | 5,976,990 |
| Aug 22, 2025 | 18.13 | 18.81 | 18.13 | 18.74 | 18.74 | 3.48% | 889,538 |
| Aug 21, 2025 | 18.15 | 18.21 | 17.87 | 18.11 | 18.11 | 0.33% | 578,510 |
| Aug 20, 2025 | 18.10 | 18.14 | 17.96 | 18.05 | 18.05 | -0.06% | 683,814 |
| Aug 19, 2025 | 17.27 | 18.18 | 17.26 | 18.06 | 18.06 | 4.45% | 1,205,352 |
| Aug 18, 2025 | 17.23 | 17.31 | 17.05 | 17.29 | 17.29 | 0.76% | 809,307 |