Skip to main content
logo
PUMA SE (ETR:PUM)
Germany flag Germany · Delayed Price · Currency is EUR
29.07
-0.93 (-3.10%)
May 29, 2026, 5:36 PM CET

PUMA SE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 29, 202630.2930.3128.8529.0729.07-3.10%783,725
May 28, 202629.2830.1029.2030.0030.000.47%915,621
May 27, 202628.0430.1628.0429.8629.866.19%1,171,445
May 26, 202627.9328.3827.5428.1228.120.97%555,161
May 25, 202629.0429.4227.8527.8527.85-3.23%610,827
May 22, 202627.8629.5827.8428.7828.785.50%1,794,118
May 21, 202626.8427.5126.6627.2827.281.75%454,604
May 20, 202626.3127.0825.9826.8126.811.17%433,268
May 19, 202626.9827.2026.1826.5026.50-1.16%497,689
May 18, 202626.1827.4126.0426.8126.811.13%887,387
May 15, 202625.4426.5725.3026.5126.513.03%823,030
May 14, 202625.6525.8425.2025.7325.730.74%499,312
May 13, 202624.5126.5924.0925.5425.544.80%1,371,794
May 12, 202625.0025.3324.3324.3724.37-3.10%645,367
May 11, 202625.1625.7324.9825.1525.15-0.08%601,771
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%1,506,281
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