Skip to main content
logo
PUMA SE (ETR:PUM)
Germany flag Germany · Delayed Price · Currency is EUR
26.82
-0.28 (-1.03%)
Nov 6, 2026, 5:35 PM CET

PUMA SE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 6, 202626.7726.9426.2326.8226.82-1.03%665,162
Nov 5, 202627.3427.8426.8227.1027.100.37%929,948
Nov 4, 202626.2427.1226.2027.0027.002.78%763,946
Nov 3, 202627.0227.0425.9026.2726.27-2.92%663,681
Nov 2, 202626.4527.2526.4527.0627.061.65%733,367
Oct 30, 202625.7227.3125.7226.6226.625.59%2,078,335
Oct 29, 202625.1525.4424.8025.2125.210.36%685,101
Oct 28, 202624.6925.1524.4125.1225.121.25%363,643
Oct 27, 202625.5025.5024.7224.8124.81-2.59%526,135
Oct 26, 202625.0925.7824.6925.4725.471.84%577,391
Oct 23, 202625.0925.0924.5725.0125.01-0.36%540,924
Oct 22, 202625.3825.4624.8825.1025.10-1.61%479,141
Oct 21, 202624.4825.5523.9325.5125.514.08%969,839
Oct 20, 202624.6024.7524.1524.5124.51-0.24%344,408
Oct 19, 202624.0124.6824.0124.5724.571.36%427,358
Oct 16, 202624.2924.5023.8424.2424.240.21%536,447
Oct 15, 202623.8424.3723.8424.1924.192.72%513,722
Oct 14, 202623.5023.9523.4023.5523.550.60%386,787
Oct 13, 202623.0823.6523.0323.4123.410.99%435,904
Oct 12, 202623.0323.4722.8023.1823.180.87%462,212
Oct 9, 202622.5523.0422.4122.9822.982.59%533,750
Oct 8, 202622.9423.0622.2722.4022.40-2.61%615,590
Oct 7, 202621.9823.1621.9123.0023.003.79%806,442
Oct 6, 202622.0922.3621.8122.1622.161.42%417,881
Oct 5, 202622.2322.5521.7121.8521.85-1.40%473,646
Oct 2, 202622.0222.8021.7622.1622.16-0.67%703,556
Oct 1, 202622.3722.7922.2022.3122.31-2.15%627,142
Sep 30, 202622.5322.8621.9422.8022.801.20%981,104
Sep 29, 202622.9423.1522.5322.5322.53-1.49%561,018
Sep 28, 202622.6422.9622.5122.8722.872.28%665,689
Sep 25, 202622.3022.4121.9822.3622.360.99%489,518
Sep 24, 202622.3722.6822.1422.1422.14-0.72%468,467
Sep 23, 202622.8522.8721.7822.3022.30-1.98%601,386
Sep 22, 202622.2122.9222.1222.7522.751.97%511,267
Sep 21, 202622.2022.4121.5322.3122.311.46%368,808
Sep 18, 202622.0022.3821.9421.9921.99-0.05%762,349
Sep 17, 202622.6022.7522.0022.0022.00-1.61%530,970
Sep 16, 202621.8022.5021.5822.3622.362.52%743,453
Sep 15, 202621.7322.3821.6221.8121.810.46%671,067
Sep 14, 202621.7421.8821.2721.7121.710.09%533,229
Sep 11, 202621.9322.1821.4021.6921.69-2.39%779,664
Sep 10, 202622.7122.7121.9522.2222.22-2.33%924,327
Sep 9, 202622.8623.0922.6222.7522.75-1.64%829,416
Sep 8, 202623.3123.5723.0023.1323.13-1.70%879,644
Sep 7, 202623.8023.8823.4323.5323.53-1.26%655,297
Sep 4, 202624.2024.4623.7523.8323.83-1.77%649,818
Sep 3, 202624.5024.5223.7124.2624.26-1.46%710,750
Sep 2, 202624.2124.7424.1524.6224.620.41%562,481
Sep 1, 202625.1525.2724.4724.5224.52-3.54%731,931
Aug 31, 202625.6325.8425.2925.4225.42-0.82%252,603