PUMA SE (FRA:PUM)
Germany · Delayed Price · Currency is EUR 19.27
-0.30 (-1.51%)
Last updated: Sep 10, 2025, 1:42 PM CET
PUMA SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 20.04 | 20.04 | 19.40 | 19.57 | - | -1.46% | 1,180 |
| Sep 8, 2025 | 19.87 | 19.87 | 19.57 | 19.86 | - | 0.28% | 3,275 |
| Sep 5, 2025 | 19.97 | 20.27 | 19.69 | 19.80 | - | -1.30% | 1,945 |
| Sep 4, 2025 | 19.93 | 20.12 | 19.89 | 20.06 | - | 0.30% | 979 |
| Sep 3, 2025 | 20.17 | 20.48 | 20.00 | 20.00 | - | -3.15% | 840 |
| Sep 2, 2025 | 20.88 | 21.15 | 20.60 | 20.65 | - | -2.18% | 3,960 |
| Sep 1, 2025 | 21.50 | 21.50 | 21.00 | 21.11 | - | -0.47% | 2,130 |
| Aug 29, 2025 | 21.10 | 21.55 | 21.10 | 21.21 | - | 2.27% | 805 |
| Aug 28, 2025 | 20.71 | 21.29 | 20.71 | 20.74 | - | -0.86% | 1,950 |
| Aug 27, 2025 | 20.51 | 21.34 | 20.49 | 20.92 | - | 1.45% | 1,438 |
| Aug 26, 2025 | 21.50 | 21.50 | 20.20 | 20.62 | - | -4.27% | 17,969 |
| Aug 25, 2025 | 18.78 | 22.33 | 18.78 | 21.54 | - | 14.70% | 23,575 |
| Aug 22, 2025 | 18.21 | 18.78 | 18.21 | 18.78 | - | 3.90% | 7,122 |
| Aug 21, 2025 | 18.18 | 18.27 | 17.92 | 18.08 | - | 0.67% | 2,792 |
| Aug 20, 2025 | 18.00 | 18.21 | 17.96 | 17.96 | - | -0.94% | 3,110 |
| Aug 19, 2025 | 17.21 | 18.13 | 17.21 | 18.13 | - | 4.56% | 4,566 |
| Aug 18, 2025 | 17.35 | 17.35 | 17.07 | 17.34 | - | 0.38% | 6,540 |
| Aug 15, 2025 | 17.36 | 17.40 | 17.16 | 17.27 | - | -0.89% | 2,340 |
| Aug 14, 2025 | 17.89 | 17.90 | 17.32 | 17.43 | - | -1.64% | 4,061 |
| Aug 13, 2025 | 17.40 | 18.00 | 17.40 | 17.72 | - | 2.25% | 5,484 |
| Aug 12, 2025 | 17.31 | 17.68 | 17.15 | 17.33 | - | -0.52% | 2,997 |
| Aug 11, 2025 | 18.40 | 18.40 | 17.00 | 17.42 | - | -4.71% | 14,635 |
| Aug 8, 2025 | 17.90 | 18.28 | 17.86 | 18.28 | - | 2.29% | 2,483 |
| Aug 7, 2025 | 17.93 | 18.05 | 17.68 | 17.87 | - | 0.56% | 9,204 |
| Aug 6, 2025 | 17.97 | 17.98 | 17.62 | 17.77 | - | -1.20% | 8,012 |
| Aug 5, 2025 | 18.08 | 18.08 | 17.80 | 17.98 | - | -0.53% | 4,392 |
| Aug 4, 2025 | 18.64 | 18.64 | 17.85 | 18.08 | - | -2.90% | 6,711 |
| Aug 1, 2025 | 18.47 | 19.20 | 18.34 | 18.62 | - | -0.40% | 8,457 |
| Jul 31, 2025 | 19.18 | 19.64 | 18.50 | 18.69 | - | -4.40% | 10,587 |
| Jul 30, 2025 | 20.08 | 20.60 | 19.50 | 19.55 | - | -2.35% | 8,849 |
| Jul 29, 2025 | 20.47 | 20.70 | 20.02 | 20.02 | - | -1.72% | 2,544 |
| Jul 28, 2025 | 20.70 | 21.12 | 20.30 | 20.37 | - | -2.35% | 17,309 |
| Jul 25, 2025 | 20.30 | 20.97 | 19.84 | 20.86 | - | -14.19% | 31,866 |
| Jul 24, 2025 | 24.31 | 24.71 | 23.91 | 24.31 | - | -0.04% | 7,136 |
| Jul 23, 2025 | 23.24 | 24.40 | 23.24 | 24.32 | - | 8.09% | 5,028 |
| Jul 22, 2025 | 22.17 | 23.12 | 22.17 | 22.50 | - | 0.58% | 3,180 |
| Jul 21, 2025 | 21.88 | 22.37 | 21.88 | 22.37 | - | 1.68% | 330 |
| Jul 18, 2025 | 22.17 | 22.50 | 21.87 | 22.00 | - | -1.26% | 730 |
| Jul 17, 2025 | 22.26 | 22.28 | 21.94 | 22.28 | - | -0.27% | 1,097 |
| Jul 16, 2025 | 22.38 | 22.52 | 22.32 | 22.34 | - | -0.13% | 700 |
| Jul 15, 2025 | 22.31 | 22.57 | 22.30 | 22.37 | - | -0.27% | 1,944 |
| Jul 14, 2025 | 22.60 | 22.60 | 22.27 | 22.43 | - | -2.14% | 1,074 |
| Jul 11, 2025 | 23.52 | 23.52 | 22.77 | 22.92 | - | -3.70% | 1,130 |
| Jul 10, 2025 | 23.12 | 23.80 | 23.12 | 23.80 | - | 2.50% | 1,360 |
| Jul 9, 2025 | 23.13 | 23.51 | 22.98 | 23.22 | - | 0.83% | 1,987 |
| Jul 8, 2025 | 22.62 | 23.05 | 22.62 | 23.03 | - | 0.17% | 327 |
| Jul 7, 2025 | 23.27 | 23.27 | 22.98 | 22.99 | - | -0.82% | 866 |
| Jul 4, 2025 | 23.17 | 23.18 | 22.86 | 23.18 | - | -0.98% | 525 |
| Jul 3, 2025 | 23.69 | 24.10 | 23.21 | 23.41 | - | -1.47% | 3,290 |
| Jul 2, 2025 | 23.72 | 24.40 | 22.97 | 23.76 | - | 0.81% | 3,022 |