PUMA SE (FRA:PUM)
Germany · Delayed Price · Currency is EUR 21.25
+0.87 (4.27%)
Last updated: Sep 30, 2025, 10:23 AM CET
PUMA SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 20.37 | 21.25 | 20.37 | 21.25 | - | 4.27% | - |
| 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% | 25,069 |
| Sep 25, 2025 | 21.17 | 21.82 | 21.00 | 21.00 | 21.00 | -1.59% | 36,233 |
| Sep 24, 2025 | 21.36 | 21.39 | 21.09 | 21.34 | 21.34 | -2.29% | 20,389 |
| Sep 23, 2025 | 21.50 | 21.84 | 21.42 | 21.84 | 21.84 | 1.25% | 20,729 |
| Sep 22, 2025 | 21.50 | 21.77 | 21.25 | 21.57 | 21.57 | -0.05% | 39,559 |
| Sep 19, 2025 | 22.18 | 22.53 | 21.56 | 21.58 | 21.58 | -4.09% | 91,817 |
| Sep 18, 2025 | 22.80 | 23.03 | 22.20 | 22.50 | 22.50 | -1.23% | 103,736 |
| Sep 17, 2025 | 19.99 | 23.30 | 19.89 | 22.78 | 22.78 | 14.91% | 309,618 |
| Sep 16, 2025 | 19.40 | 20.49 | 19.40 | 19.83 | 19.83 | 1.74% | 82,382 |
| Sep 15, 2025 | 19.02 | 19.67 | 19.02 | 19.49 | 19.49 | 2.10% | 39,998 |
| Sep 12, 2025 | 19.08 | 19.26 | 18.86 | 19.09 | 19.09 | -0.55% | 37,818 |
| Sep 11, 2025 | 18.97 | 19.29 | 18.19 | 19.19 | 19.19 | 0.50% | 61,386 |
| Sep 10, 2025 | 19.60 | 19.60 | 18.82 | 19.10 | 19.10 | -2.40% | 54,644 |
| Sep 9, 2025 | 20.04 | 20.04 | 19.40 | 19.57 | 19.57 | -1.46% | 18,249 |
| Sep 8, 2025 | 19.87 | 19.87 | 19.57 | 19.86 | 19.86 | 0.28% | 32,418 |
| Sep 5, 2025 | 19.97 | 20.27 | 19.69 | 19.80 | 19.80 | -1.30% | 28,959 |
| Sep 4, 2025 | 19.93 | 20.12 | 19.89 | 20.06 | 20.06 | 0.30% | 23,081 |
| Sep 3, 2025 | 20.17 | 20.48 | 20.00 | 20.00 | 20.00 | -3.15% | 99,480 |
| Sep 2, 2025 | 20.88 | 21.15 | 20.60 | 20.65 | 20.65 | -2.18% | 36,315 |
| Sep 1, 2025 | 21.50 | 21.50 | 21.00 | 21.11 | 21.11 | -0.47% | 36,812 |
| Aug 29, 2025 | 21.10 | 21.55 | 21.10 | 21.21 | 21.21 | 2.27% | 101,020 |
| Aug 28, 2025 | 20.71 | 21.29 | 20.71 | 20.74 | 20.74 | -0.86% | 28,790 |
| Aug 27, 2025 | 20.51 | 21.34 | 20.49 | 20.92 | 20.92 | 1.45% | - |
| Aug 26, 2025 | 21.50 | 21.50 | 20.20 | 20.62 | 20.62 | -4.27% | 279,430 |
| Aug 25, 2025 | 18.78 | 22.33 | 18.78 | 21.54 | 21.54 | 14.70% | 365,643 |
| Aug 22, 2025 | 18.21 | 18.78 | 18.21 | 18.78 | 18.78 | 3.90% | 66,216 |
| Aug 21, 2025 | 18.18 | 18.27 | 17.92 | 18.08 | 18.08 | 0.67% | 33,600 |
| Aug 20, 2025 | 18.00 | 18.21 | 17.96 | 17.96 | 17.96 | -0.94% | 25,528 |
| Aug 19, 2025 | 17.21 | 18.13 | 17.21 | 18.13 | 18.13 | 4.56% | 101,578 |
| Aug 18, 2025 | 17.35 | 17.35 | 17.07 | 17.34 | 17.34 | 0.38% | 57,480 |
| Aug 15, 2025 | 17.36 | 17.40 | 17.16 | 17.27 | 17.27 | -0.89% | 124,439 |
| Aug 14, 2025 | 17.89 | 17.90 | 17.32 | 17.43 | 17.43 | -1.64% | 87,431 |
| Aug 13, 2025 | 17.40 | 18.00 | 17.40 | 17.72 | 17.72 | 2.25% | 61,210 |
| Aug 12, 2025 | 17.31 | 17.68 | 17.15 | 17.33 | 17.33 | -0.52% | 54,043 |
| Aug 11, 2025 | 18.40 | 18.40 | 17.00 | 17.42 | 17.42 | -4.71% | 129,397 |
| Aug 8, 2025 | 17.90 | 18.28 | 17.86 | 18.28 | 18.28 | 2.29% | 68,088 |
| Aug 7, 2025 | 17.93 | 18.05 | 17.68 | 17.87 | 17.87 | 0.56% | 51,256 |
| Aug 6, 2025 | 17.97 | 17.98 | 17.62 | 17.77 | 17.77 | -1.20% | 94,987 |
| Aug 5, 2025 | 18.08 | 18.08 | 17.80 | 17.98 | 17.98 | -0.53% | 76,994 |
| Aug 4, 2025 | 18.64 | 18.64 | 17.85 | 18.08 | 18.08 | -2.90% | 143,831 |
| Aug 1, 2025 | 18.47 | 19.20 | 18.34 | 18.62 | 18.62 | -0.40% | - |
| Jul 31, 2025 | 19.18 | 19.64 | 18.50 | 18.69 | 18.69 | -4.40% | 145,101 |
| Jul 30, 2025 | 20.08 | 20.60 | 19.50 | 19.55 | 19.55 | -2.35% | 171,397 |
| Jul 29, 2025 | 20.47 | 20.70 | 20.02 | 20.02 | 20.02 | -1.72% | 100,773 |
| Jul 28, 2025 | 20.70 | 21.12 | 20.30 | 20.37 | 20.37 | -2.35% | 190,959 |
| Jul 25, 2025 | 20.30 | 20.97 | 19.84 | 20.86 | 20.86 | -14.19% | 520,295 |
| Jul 24, 2025 | 24.31 | 24.71 | 23.91 | 24.31 | 24.31 | -0.04% | 61,447 |
| Jul 23, 2025 | 23.24 | 24.40 | 23.24 | 24.32 | 24.32 | 8.09% | 76,264 |