PUMA SE (FRA:PUM)
Germany flag 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

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 202521.3621.3621.3621.36-0.05%-
Oct 22, 202521.7621.9121.3021.3521.35-2.42%1,129
Oct 21, 202521.5121.8821.2521.8821.881.16%570
Oct 20, 202521.1121.6820.9321.6321.631.41%160
Oct 17, 202521.3021.3320.8121.3321.330.57%4,694
Oct 16, 202521.2121.2121.2121.2121.21-1.03%1
Oct 15, 202521.1821.4321.0121.4321.431.61%1,360
Oct 14, 202521.0921.1620.8521.0921.09-1.59%1,360
Oct 13, 202521.6421.7321.4321.4321.43-3.47%1,447
Oct 10, 202522.5622.5622.2022.2022.20-2.25%433
Oct 9, 202522.3822.9022.3822.7122.711.79%3,260
Oct 8, 202521.2222.3321.2222.3122.317.36%1,292
Oct 7, 202521.3221.3220.7820.7820.78-3.48%1,982
Oct 6, 202521.3221.5321.2021.5321.531.08%374
Oct 3, 202521.5021.5021.3021.3021.30-2.34%1,050
Oct 2, 202521.8421.8421.3721.8121.81-0.64%1,322
Oct 1, 202521.2222.0321.2221.9521.953.29%12,348
Sep 30, 202520.3721.2520.3721.2521.254.27%440
Sep 29, 202520.5620.6620.3520.3820.38-0.24%1,385
Sep 26, 202520.9720.9720.4020.4320.43-2.71%2,028
Sep 25, 202521.1721.8221.0021.0021.00-1.59%1,569
Sep 24, 202521.3621.3921.0921.3421.34-2.29%861
Sep 23, 202521.5021.8421.4221.8421.841.25%229
Sep 22, 202521.5021.7721.2521.5721.57-0.05%8,125
Sep 19, 202522.1822.5321.5621.5821.58-4.09%14,797
Sep 18, 202522.8023.0322.2022.5022.50-1.23%10,805
Sep 17, 202519.9923.3019.8922.7822.7814.91%39,981
Sep 16, 202519.4020.4919.4019.8319.831.74%5,362
Sep 15, 202519.0219.6719.0219.4919.492.10%1,145
Sep 12, 202519.0819.2618.8619.0919.09-0.55%2,277
Sep 11, 202518.9719.2918.1919.1919.190.50%4,678
Sep 10, 202519.6019.6018.8219.1019.10-2.40%4,552
Sep 9, 202520.0420.0419.4019.5719.57-1.46%1,180
Sep 8, 202519.8719.8719.5719.8619.860.28%3,275
Sep 5, 202519.9720.2719.6919.8019.80-1.30%1,945
Sep 4, 202519.9320.1219.8920.0620.060.30%979
Sep 3, 202520.1720.4820.0020.0020.00-3.15%840
Sep 2, 202520.8821.1520.6020.6520.65-2.18%3,960
Sep 1, 202521.5021.5021.0021.1121.11-0.47%2,130
Aug 29, 202521.1021.5521.1021.2121.212.27%805
Aug 28, 202520.7121.2920.7120.7420.74-0.86%1,950
Aug 27, 202520.5121.3420.4920.9220.921.45%1,438
Aug 26, 202521.5021.5020.2020.6220.62-4.27%17,969
Aug 25, 202518.7822.3318.7821.5421.5414.70%23,575
Aug 22, 202518.2118.7818.2118.7818.783.90%7,122
Aug 21, 202518.1818.2717.9218.0818.080.67%2,792
Aug 20, 202518.0018.2117.9617.9617.96-0.94%3,110
Aug 19, 202517.2118.1317.2118.1318.134.56%4,566
Aug 18, 202517.3517.3517.0717.3417.340.38%6,540
Aug 15, 202517.3617.4017.1617.2717.27-0.89%2,340