PUMA SE (ETR:PUM)
Germany · Delayed Price · Currency is EUR 21.55
-0.29 (-1.33%)
Oct 2, 2025, 5:35 PM CET
PUMA SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 15, 2025 | 17.44 | 17.45 | 17.11 | 17.16 | 17.16 | -1.04% | 872,936 |
| Aug 14, 2025 | 17.81 | 18.23 | 17.31 | 17.34 | 17.34 | -2.36% | 972,303 |
| Aug 13, 2025 | 17.50 | 17.83 | 17.36 | 17.76 | 17.76 | 2.07% | 807,668 |
| Aug 12, 2025 | 17.40 | 17.52 | 17.12 | 17.40 | 17.40 | 0.87% | 1,124,357 |
| Aug 11, 2025 | 18.24 | 18.28 | 17.25 | 17.25 | 17.25 | -4.70% | 1,633,262 |
| Aug 8, 2025 | 17.85 | 18.29 | 17.75 | 18.10 | 18.10 | 2.09% | 1,053,739 |
| Aug 7, 2025 | 17.80 | 18.07 | 17.67 | 17.73 | 17.73 | -0.39% | 1,252,151 |
| Aug 6, 2025 | 18.05 | 18.08 | 17.60 | 17.80 | 17.80 | -0.56% | 1,252,964 |
| Aug 5, 2025 | 18.00 | 18.07 | 17.77 | 17.90 | 17.90 | 0.56% | 1,559,232 |
| Aug 4, 2025 | 18.30 | 18.57 | 17.80 | 17.80 | 17.80 | -2.73% | 2,063,384 |
| Aug 1, 2025 | 18.48 | 19.26 | 18.30 | 18.30 | 18.30 | -1.88% | 2,067,841 |
| 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 |