Skip to main content
logo
PUMA SE (FRA:PUM)
Germany flag Germany · Delayed Price · Currency is EUR
26.60
-0.99 (-3.59%)
Last updated: Jun 3, 2026, 4:29 PM CET

FRA:PUM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 3, 202627.3627.3627.3627.36--0.83%-
Jun 2, 202628.1228.1227.5927.5927.59-0.83%825
Jun 1, 202629.3029.3027.8227.8227.82-4.07%1,157
May 29, 202629.9529.9529.0029.0029.00-2.59%5,086
May 28, 202629.0929.7729.0929.7729.77-0.53%270
May 27, 202627.9730.1027.9729.9329.936.85%1,394
May 26, 202627.7928.0127.7928.0128.010.86%1,026
May 25, 202629.1429.1427.7727.7727.77-4.24%1,650
May 22, 202627.2929.3127.2929.0029.005.53%4,681
May 21, 202626.6727.4826.6727.4827.482.96%380
May 20, 202626.1226.7326.1226.6926.691.41%926
May 19, 202626.7726.9626.3226.3226.32-2.19%22,180
May 18, 202626.0327.2026.0326.9126.911.93%3,255
May 15, 202625.2926.4025.2926.4026.403.98%1,512
May 14, 202625.3925.3925.3925.3925.39-0.35%-
May 13, 202624.4925.8624.4925.4825.483.70%1,917
May 12, 202624.8225.1324.5724.5724.57-3.95%160
May 11, 202624.9725.7024.9725.5825.582.32%450
May 8, 202624.8825.0024.8825.0025.000.20%400
May 7, 202624.9524.9524.9524.9524.954.39%-
May 6, 202624.2224.2223.9023.9023.90-0.91%920
May 5, 202624.1724.2724.0824.1224.12-1.07%179
May 4, 202625.7725.7724.2924.3824.38-6.63%442
Apr 30, 202625.0426.5025.0426.1126.114.48%1,370
Apr 29, 202625.1525.4024.9924.9924.990.40%345
Apr 28, 202624.8924.8924.8924.8924.89-0.48%150
Apr 27, 202624.8725.3624.8725.0125.011.13%1,032
Apr 24, 202625.0225.0224.5224.7324.73-1.75%1,020
Apr 23, 202625.6425.6625.0025.1725.17-2.59%1,266
Apr 22, 202626.1726.5125.8425.8425.84-0.42%1,210
Apr 21, 202626.0826.6025.9525.9525.95-0.57%2,460
Apr 20, 202625.0226.1025.0226.1026.101.87%2,095
Apr 17, 202625.1526.0825.1525.6225.621.43%3,634
Apr 16, 202624.8225.2624.8225.2625.261.41%1,300
Apr 15, 202624.2324.9124.2324.9124.912.05%1,430
Apr 14, 202624.2224.8524.2224.4124.410.04%15,050
Apr 13, 202624.3024.4024.0324.4024.40-9,705
Apr 10, 202624.2825.2224.2824.4024.401.33%9,905
Apr 9, 202623.1924.3023.1924.0824.081.18%1,570
Apr 8, 202623.0423.9023.0423.8023.806.34%11,445
Apr 7, 202622.2922.5322.1522.3822.381.96%1,658
Apr 2, 202622.3022.5521.9521.9521.95-4.40%697
Apr 1, 202621.6922.9621.6922.9622.965.13%2,255
Mar 31, 202621.4721.9821.4721.8421.841.53%231
Mar 30, 202621.1721.7521.1721.5121.510.84%1,152
Mar 27, 202621.6921.6921.3321.3321.33-0.79%100
Mar 26, 202621.6821.8221.5021.5021.50-2.49%884
Mar 25, 202621.4222.6421.4222.0522.055.05%918
Mar 24, 202620.2921.1420.2920.9920.990.91%455
Mar 23, 202619.5220.9419.5220.8020.805.18%1,565