PUMA SE (ETR:PUM)
Germany · Delayed Price · Currency is EUR 22.75
-0.12 (-0.52%)
Sep 29, 2026, 9:45 AM CET
PUMA SE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2026 | 22.94 | 23.10 | 22.91 | 23.10 | - | 1.01% | 12,281 |
| Sep 28, 2026 | 22.64 | 22.96 | 22.51 | 22.87 | 22.87 | 2.28% | 665,689 |
| Sep 25, 2026 | 22.30 | 22.41 | 21.98 | 22.36 | 22.36 | 0.99% | 489,518 |
| Sep 24, 2026 | 22.37 | 22.68 | 22.14 | 22.14 | 22.14 | -0.72% | 468,467 |
| Sep 23, 2026 | 22.85 | 22.87 | 21.78 | 22.30 | 22.30 | -1.98% | 601,386 |
| Sep 22, 2026 | 22.21 | 22.92 | 22.12 | 22.75 | 22.75 | 1.97% | 511,267 |
| Sep 21, 2026 | 22.20 | 22.41 | 21.53 | 22.31 | 22.31 | 1.46% | 368,808 |
| Sep 18, 2026 | 22.00 | 22.38 | 21.94 | 21.99 | 21.99 | -0.05% | 762,349 |
| Sep 17, 2026 | 22.60 | 22.75 | 22.00 | 22.00 | 22.00 | -1.61% | 530,970 |
| Sep 16, 2026 | 21.80 | 22.50 | 21.58 | 22.36 | 22.36 | 2.52% | 743,453 |
| Sep 15, 2026 | 21.73 | 22.38 | 21.62 | 21.81 | 21.81 | 0.46% | 671,067 |
| Sep 14, 2026 | 21.74 | 21.88 | 21.27 | 21.71 | 21.71 | 0.09% | 533,229 |
| Sep 11, 2026 | 21.93 | 22.18 | 21.40 | 21.69 | 21.69 | -2.39% | 779,664 |
| Sep 10, 2026 | 22.71 | 22.71 | 21.95 | 22.22 | 22.22 | -2.33% | 924,327 |
| Sep 9, 2026 | 22.86 | 23.09 | 22.62 | 22.75 | 22.75 | -1.64% | 829,416 |
| Sep 8, 2026 | 23.31 | 23.57 | 23.00 | 23.13 | 23.13 | -1.70% | 879,644 |
| Sep 7, 2026 | 23.80 | 23.88 | 23.43 | 23.53 | 23.53 | -1.26% | 655,297 |
| Sep 4, 2026 | 24.20 | 24.46 | 23.75 | 23.83 | 23.83 | -1.77% | 649,818 |
| Sep 3, 2026 | 24.50 | 24.52 | 23.71 | 24.26 | 24.26 | -1.46% | 710,750 |
| Sep 2, 2026 | 24.21 | 24.74 | 24.15 | 24.62 | 24.62 | 0.41% | 562,481 |
| Sep 1, 2026 | 25.15 | 25.27 | 24.47 | 24.52 | 24.52 | -3.54% | 731,931 |
| Aug 31, 2026 | 25.63 | 25.84 | 25.29 | 25.42 | 25.42 | -0.82% | 252,603 |
| Aug 28, 2026 | 26.25 | 26.29 | 25.44 | 25.63 | 25.63 | -1.50% | 471,281 |
| Aug 27, 2026 | 24.90 | 26.26 | 24.90 | 26.02 | 26.02 | 4.08% | 595,600 |
| Aug 26, 2026 | 25.09 | 25.41 | 24.95 | 25.00 | 25.00 | - | 458,142 |
| Aug 25, 2026 | 25.30 | 25.54 | 24.50 | 25.00 | 25.00 | -1.15% | 490,957 |
| Aug 24, 2026 | 25.06 | 25.46 | 25.05 | 25.29 | 25.29 | 1.08% | 460,775 |
| Aug 21, 2026 | 25.01 | 25.25 | 24.95 | 25.02 | 25.02 | -0.16% | 451,507 |
| Aug 20, 2026 | 25.50 | 25.56 | 24.72 | 25.06 | 25.06 | -1.84% | 801,577 |
| Aug 19, 2026 | 25.61 | 25.97 | 25.53 | 25.53 | 25.53 | -1.16% | 311,628 |
| Aug 18, 2026 | 25.50 | 25.85 | 25.46 | 25.83 | 25.83 | 0.78% | 327,594 |
| Aug 17, 2026 | 26.45 | 26.53 | 25.54 | 25.63 | 25.63 | -3.39% | 638,564 |
| Aug 14, 2026 | 26.66 | 27.20 | 26.53 | 26.53 | 26.53 | -0.41% | 337,945 |
| Aug 13, 2026 | 27.49 | 27.49 | 26.56 | 26.64 | 26.64 | -0.19% | 318,855 |
| Aug 12, 2026 | 26.71 | 27.01 | 26.39 | 26.69 | 26.69 | 0.11% | 349,254 |
| Aug 11, 2026 | 27.07 | 27.37 | 26.44 | 26.66 | 26.66 | -1.88% | 454,755 |
| Aug 10, 2026 | 27.23 | 27.66 | 26.98 | 27.17 | 27.17 | 0.22% | 353,464 |
| Aug 7, 2026 | 27.28 | 27.65 | 26.99 | 27.11 | 27.11 | -0.73% | 313,727 |
| Aug 6, 2026 | 26.80 | 27.57 | 26.76 | 27.31 | 27.31 | 1.68% | 372,587 |
| Aug 5, 2026 | 27.14 | 27.27 | 26.37 | 26.86 | 26.86 | -1.32% | 605,301 |
| Aug 4, 2026 | 27.00 | 27.45 | 26.80 | 27.22 | 27.22 | -0.37% | 609,914 |
| Aug 3, 2026 | 27.21 | 28.64 | 27.00 | 27.32 | 27.32 | -0.65% | 743,260 |
| Jul 31, 2026 | 28.21 | 28.21 | 26.22 | 27.50 | 27.50 | -2.48% | 1,503,876 |
| Jul 30, 2026 | 28.48 | 28.48 | 27.50 | 28.20 | 28.20 | -2.39% | 603,895 |
| Jul 29, 2026 | 29.34 | 29.61 | 28.78 | 28.89 | 28.89 | -1.06% | 662,609 |
| Jul 28, 2026 | 28.82 | 29.20 | 28.66 | 29.20 | 29.20 | 2.49% | 456,052 |
| Jul 27, 2026 | 28.20 | 28.86 | 28.00 | 28.49 | 28.49 | 1.79% | 484,106 |
| Jul 24, 2026 | 27.06 | 28.11 | 26.92 | 27.99 | 27.99 | 1.82% | 726,018 |
| Jul 23, 2026 | 28.43 | 28.54 | 27.23 | 27.49 | 27.49 | -4.02% | 643,397 |
| Jul 22, 2026 | 28.58 | 29.01 | 28.44 | 28.64 | 28.64 | - | 356,669 |