PUMA SE (FRA:PUM)
Germany · Delayed Price · Currency is EUR 21.90
+0.55 (2.58%)
Last updated: Oct 23, 2025, 1:23 PM CET
PUMA SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 21.36 | 21.36 | 21.36 | 21.36 | - | 0.05% | - |
| Oct 22, 2025 | 21.76 | 21.91 | 21.30 | 21.35 | 21.35 | -2.42% | 1,129 |
| Oct 21, 2025 | 21.51 | 21.88 | 21.25 | 21.88 | 21.88 | 1.16% | 570 |
| Oct 20, 2025 | 21.11 | 21.68 | 20.93 | 21.63 | 21.63 | 1.41% | 160 |
| Oct 17, 2025 | 21.30 | 21.33 | 20.81 | 21.33 | 21.33 | 0.57% | 4,694 |
| Oct 16, 2025 | 21.21 | 21.21 | 21.21 | 21.21 | 21.21 | -1.03% | 1 |
| Oct 15, 2025 | 21.18 | 21.43 | 21.01 | 21.43 | 21.43 | 1.61% | 1,360 |
| Oct 14, 2025 | 21.09 | 21.16 | 20.85 | 21.09 | 21.09 | -1.59% | 1,360 |
| Oct 13, 2025 | 21.64 | 21.73 | 21.43 | 21.43 | 21.43 | -3.47% | 1,447 |
| Oct 10, 2025 | 22.56 | 22.56 | 22.20 | 22.20 | 22.20 | -2.25% | 433 |
| Oct 9, 2025 | 22.38 | 22.90 | 22.38 | 22.71 | 22.71 | 1.79% | 3,260 |
| Oct 8, 2025 | 21.22 | 22.33 | 21.22 | 22.31 | 22.31 | 7.36% | 1,292 |
| Oct 7, 2025 | 21.32 | 21.32 | 20.78 | 20.78 | 20.78 | -3.48% | 1,982 |
| Oct 6, 2025 | 21.32 | 21.53 | 21.20 | 21.53 | 21.53 | 1.08% | 374 |
| Oct 3, 2025 | 21.50 | 21.50 | 21.30 | 21.30 | 21.30 | -2.34% | 1,050 |
| Oct 2, 2025 | 21.84 | 21.84 | 21.37 | 21.81 | 21.81 | -0.64% | 1,322 |
| Oct 1, 2025 | 21.22 | 22.03 | 21.22 | 21.95 | 21.95 | 3.29% | 12,348 |
| Sep 30, 2025 | 20.37 | 21.25 | 20.37 | 21.25 | 21.25 | 4.27% | 440 |
| Sep 29, 2025 | 20.56 | 20.66 | 20.35 | 20.38 | 20.38 | -0.24% | 1,385 |
| Sep 26, 2025 | 20.97 | 20.97 | 20.40 | 20.43 | 20.43 | -2.71% | 2,028 |
| Sep 25, 2025 | 21.17 | 21.82 | 21.00 | 21.00 | 21.00 | -1.59% | 1,569 |
| Sep 24, 2025 | 21.36 | 21.39 | 21.09 | 21.34 | 21.34 | -2.29% | 861 |
| Sep 23, 2025 | 21.50 | 21.84 | 21.42 | 21.84 | 21.84 | 1.25% | 229 |
| Sep 22, 2025 | 21.50 | 21.77 | 21.25 | 21.57 | 21.57 | -0.05% | 8,125 |
| Sep 19, 2025 | 22.18 | 22.53 | 21.56 | 21.58 | 21.58 | -4.09% | 14,797 |
| Sep 18, 2025 | 22.80 | 23.03 | 22.20 | 22.50 | 22.50 | -1.23% | 10,805 |
| Sep 17, 2025 | 19.99 | 23.30 | 19.89 | 22.78 | 22.78 | 14.91% | 39,981 |
| Sep 16, 2025 | 19.40 | 20.49 | 19.40 | 19.83 | 19.83 | 1.74% | 5,362 |
| Sep 15, 2025 | 19.02 | 19.67 | 19.02 | 19.49 | 19.49 | 2.10% | 1,145 |
| Sep 12, 2025 | 19.08 | 19.26 | 18.86 | 19.09 | 19.09 | -0.55% | 2,277 |
| Sep 11, 2025 | 18.97 | 19.29 | 18.19 | 19.19 | 19.19 | 0.50% | 4,678 |
| Sep 10, 2025 | 19.60 | 19.60 | 18.82 | 19.10 | 19.10 | -2.40% | 4,552 |
| Sep 9, 2025 | 20.04 | 20.04 | 19.40 | 19.57 | 19.57 | -1.46% | 1,180 |
| Sep 8, 2025 | 19.87 | 19.87 | 19.57 | 19.86 | 19.86 | 0.28% | 3,275 |
| Sep 5, 2025 | 19.97 | 20.27 | 19.69 | 19.80 | 19.80 | -1.30% | 1,945 |
| Sep 4, 2025 | 19.93 | 20.12 | 19.89 | 20.06 | 20.06 | 0.30% | 979 |
| Sep 3, 2025 | 20.17 | 20.48 | 20.00 | 20.00 | 20.00 | -3.15% | 840 |
| Sep 2, 2025 | 20.88 | 21.15 | 20.60 | 20.65 | 20.65 | -2.18% | 3,960 |
| Sep 1, 2025 | 21.50 | 21.50 | 21.00 | 21.11 | 21.11 | -0.47% | 2,130 |
| Aug 29, 2025 | 21.10 | 21.55 | 21.10 | 21.21 | 21.21 | 2.27% | 805 |
| Aug 28, 2025 | 20.71 | 21.29 | 20.71 | 20.74 | 20.74 | -0.86% | 1,950 |
| Aug 27, 2025 | 20.51 | 21.34 | 20.49 | 20.92 | 20.92 | 1.45% | 1,438 |
| Aug 26, 2025 | 21.50 | 21.50 | 20.20 | 20.62 | 20.62 | -4.27% | 17,969 |
| Aug 25, 2025 | 18.78 | 22.33 | 18.78 | 21.54 | 21.54 | 14.70% | 23,575 |
| Aug 22, 2025 | 18.21 | 18.78 | 18.21 | 18.78 | 18.78 | 3.90% | 7,122 |
| Aug 21, 2025 | 18.18 | 18.27 | 17.92 | 18.08 | 18.08 | 0.67% | 2,792 |
| Aug 20, 2025 | 18.00 | 18.21 | 17.96 | 17.96 | 17.96 | -0.94% | 3,110 |
| Aug 19, 2025 | 17.21 | 18.13 | 17.21 | 18.13 | 18.13 | 4.56% | 4,566 |
| Aug 18, 2025 | 17.35 | 17.35 | 17.07 | 17.34 | 17.34 | 0.38% | 6,540 |
| Aug 15, 2025 | 17.36 | 17.40 | 17.16 | 17.27 | 17.27 | -0.89% | 2,340 |