Skip to main content
logo
PUMA SE (ETR:PUM)
Germany flag Germany · Delayed Price · Currency is EUR
25.17
-0.09 (-0.36%)
May 8, 2026, 5:36 PM CET

PUMA SE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 8, 202625.1825.6524.8525.1725.17-0.36%586,352
May 7, 202625.0525.5724.7925.2625.261.53%658,562
May 6, 202624.2925.3223.7924.8824.883.19%777,555
May 5, 202624.2024.5124.0224.1124.11-1.19%632,538
May 4, 202626.0526.0524.0024.4024.40-6.08%1,323,256
Apr 30, 202624.9426.6624.8725.9825.985.27%1,506,151
Apr 29, 202625.0925.6224.4424.6824.68-1.28%698,514
Apr 28, 202625.3825.5324.9625.0025.00-0.36%827,947
Apr 27, 202625.1025.4724.8225.0925.090.36%398,450
Apr 24, 202625.0025.1324.4725.0025.00-1.07%594,945
Apr 23, 202625.7025.8225.0025.2725.27-2.47%634,162
Apr 22, 202626.1026.5925.8325.9125.91-1.11%578,970
Apr 21, 202626.3626.6925.9726.2026.200.46%838,495
Apr 20, 202625.3826.1825.3626.0826.081.05%747,734
Apr 17, 202625.3326.1225.2325.8125.812.50%1,067,490
Apr 16, 202625.0025.3224.7925.1825.180.88%648,483
Apr 15, 202624.5025.0524.0124.9624.962.04%860,384
Apr 14, 202624.2624.9524.1824.4624.461.45%828,529
Apr 13, 202624.2824.4423.9524.1124.11-2.59%663,684
Apr 10, 202624.3425.4924.3124.7524.751.77%1,330,138
Apr 9, 202623.2924.3622.9124.3224.323.80%874,134
Apr 8, 202623.5024.0023.0923.4323.435.11%1,479,500
Apr 7, 202622.0422.8921.9522.2922.291.09%807,630
Apr 2, 202622.5522.7921.9222.0522.05-3.75%680,029
Apr 1, 202621.9923.0921.9922.9122.915.53%981,956
Mar 31, 202621.5122.0021.4521.7121.710.60%607,668
Mar 30, 202621.3421.8621.2021.5821.580.51%511,373
Mar 27, 202621.6021.9020.7821.4721.47-0.42%630,884
Mar 26, 202621.7222.2621.4821.5621.56-1.87%591,789
Mar 25, 202621.5622.7621.5621.9721.974.12%1,244,571
Mar 24, 202620.5021.5120.3121.1021.103.33%709,777
Mar 23, 202619.7821.2119.6120.4220.421.79%827,580
Mar 20, 202620.9621.1020.0620.0620.06-2.86%1,080,330
Mar 19, 202621.2521.2620.0620.6520.65-4.00%1,196,111
Mar 18, 202622.2022.5221.3921.5121.51-2.76%780,974
Mar 17, 202621.9722.4021.8122.1222.120.64%576,662
Mar 16, 202621.6822.1121.3821.9821.981.71%516,693
Mar 13, 202621.7022.0020.9121.6121.61-0.64%701,953
Mar 12, 202621.4122.1921.3021.7521.750.88%767,676
Mar 11, 202621.8222.1521.3821.5621.56-1.96%507,054
Mar 10, 202622.2322.5221.4421.9921.990.69%651,021
Mar 9, 202621.7521.9621.1821.8421.84-2.50%983,757
Mar 6, 202623.0023.0922.2522.4022.40-0.97%707,637
Mar 5, 202621.4023.4621.3522.6222.624.48%1,290,393
Mar 4, 202621.8422.0921.4121.6521.65-0.82%921,405
Mar 3, 202622.0022.0421.2621.8321.83-2.02%1,305,691
Mar 2, 202622.8223.1022.1122.2822.28-6.23%1,414,000
Feb 27, 202624.6824.7022.8523.7623.76-4.31%1,491,338
Feb 26, 202622.6124.9222.6024.8324.839.82%3,796,534
Feb 25, 202623.2423.2922.4622.6122.61-2.63%839,975