PUMA SE (FRA:PUM)
Germany · Delayed Price · Currency is EUR 24.52
-0.65 (-2.58%)
Last updated: Apr 24, 2026, 10:08 AM CET
FRA:PUM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 25.64 | 25.66 | 25.64 | 25.66 | - | -0.70% | - |
| Apr 22, 2026 | 26.17 | 26.51 | 25.84 | 25.84 | 25.84 | -0.42% | 1,210 |
| Apr 21, 2026 | 26.08 | 26.60 | 25.95 | 25.95 | 25.95 | -0.57% | 2,460 |
| Apr 20, 2026 | 25.02 | 26.10 | 25.02 | 26.10 | 26.10 | 1.87% | 2,095 |
| Apr 17, 2026 | 25.15 | 26.08 | 25.15 | 25.62 | 25.62 | 1.43% | 3,634 |
| Apr 16, 2026 | 24.82 | 25.26 | 24.82 | 25.26 | 25.26 | 1.41% | 1,300 |
| Apr 15, 2026 | 24.23 | 24.91 | 24.23 | 24.91 | 24.91 | 2.05% | 1,430 |
| Apr 14, 2026 | 24.22 | 24.85 | 24.22 | 24.41 | 24.41 | 0.04% | 15,050 |
| Apr 13, 2026 | 24.30 | 24.40 | 24.03 | 24.40 | 24.40 | - | 9,705 |
| Apr 10, 2026 | 24.28 | 25.22 | 24.28 | 24.40 | 24.40 | 1.33% | 9,905 |
| Apr 9, 2026 | 23.19 | 24.30 | 23.19 | 24.08 | 24.08 | 1.18% | 1,570 |
| Apr 8, 2026 | 23.04 | 23.90 | 23.04 | 23.80 | 23.80 | 6.34% | 11,445 |
| Apr 7, 2026 | 22.29 | 22.53 | 22.15 | 22.38 | 22.38 | 1.96% | 1,658 |
| Apr 2, 2026 | 22.30 | 22.55 | 21.95 | 21.95 | 21.95 | -4.40% | 697 |
| Apr 1, 2026 | 21.69 | 22.96 | 21.69 | 22.96 | 22.96 | 5.13% | 2,255 |
| Mar 31, 2026 | 21.47 | 21.98 | 21.47 | 21.84 | 21.84 | 1.53% | 231 |
| Mar 30, 2026 | 21.17 | 21.75 | 21.17 | 21.51 | 21.51 | 0.84% | 1,152 |
| Mar 27, 2026 | 21.69 | 21.69 | 21.33 | 21.33 | 21.33 | -0.79% | 100 |
| Mar 26, 2026 | 21.68 | 21.82 | 21.50 | 21.50 | 21.50 | -2.49% | 884 |
| Mar 25, 2026 | 21.42 | 22.64 | 21.42 | 22.05 | 22.05 | 5.05% | 918 |
| Mar 24, 2026 | 20.29 | 21.14 | 20.29 | 20.99 | 20.99 | 0.91% | 455 |
| Mar 23, 2026 | 19.52 | 20.94 | 19.52 | 20.80 | 20.80 | 5.18% | 1,565 |
| Mar 20, 2026 | 20.70 | 20.86 | 19.78 | 19.78 | 19.78 | -4.79% | 1,195 |
| Mar 19, 2026 | 21.38 | 21.38 | 20.52 | 20.77 | 20.77 | -3.75% | 774 |
| Mar 18, 2026 | 22.13 | 22.13 | 21.44 | 21.58 | 21.58 | -1.91% | 770 |
| Mar 17, 2026 | 21.85 | 22.39 | 21.85 | 22.00 | 22.00 | - | 751 |
| Mar 16, 2026 | 21.69 | 22.00 | 21.69 | 22.00 | 22.00 | 1.57% | 53 |
| Mar 13, 2026 | 21.62 | 21.90 | 21.00 | 21.66 | 21.66 | -0.87% | 3,280 |
| Mar 12, 2026 | 21.28 | 21.93 | 21.28 | 21.85 | 21.85 | 0.51% | 1,450 |
| Mar 11, 2026 | 21.50 | 21.85 | 21.50 | 21.74 | 21.74 | -0.78% | 1,370 |
| Mar 10, 2026 | 22.07 | 22.40 | 21.50 | 21.91 | 21.91 | -0.54% | 1,680 |
| Mar 9, 2026 | 21.47 | 22.03 | 21.45 | 22.03 | 22.03 | -2.09% | 2,000 |
| Mar 6, 2026 | 22.69 | 22.86 | 22.50 | 22.50 | 22.50 | -2.56% | 520 |
| Mar 5, 2026 | 21.48 | 23.40 | 21.48 | 23.09 | 23.09 | 6.31% | 1,754 |
| Mar 4, 2026 | 21.57 | 21.83 | 21.47 | 21.72 | 21.72 | -0.37% | 266 |
| Mar 3, 2026 | 22.06 | 22.06 | 21.50 | 21.80 | 21.80 | -0.82% | 16,364 |
| Mar 2, 2026 | 22.85 | 23.01 | 21.98 | 21.98 | 21.98 | -5.26% | 3,124 |
| Feb 27, 2026 | 24.58 | 24.58 | 23.12 | 23.20 | 23.20 | -5.11% | 4,619 |
| Feb 26, 2026 | 22.50 | 24.75 | 21.36 | 24.45 | 24.45 | 6.86% | 30,655 |
| Feb 25, 2026 | 23.08 | 23.13 | 22.79 | 22.88 | 22.88 | -2.31% | 650 |
| Feb 24, 2026 | 22.62 | 23.42 | 22.62 | 23.42 | 23.42 | 1.08% | 1,535 |
| Feb 23, 2026 | 22.90 | 23.45 | 22.90 | 23.17 | 23.17 | 0.22% | 1,000 |
| Feb 20, 2026 | 22.77 | 23.12 | 22.77 | 23.12 | 23.12 | 0.22% | 950 |
| Feb 19, 2026 | 23.39 | 23.68 | 23.02 | 23.07 | 23.07 | -1.83% | 202 |
| Feb 18, 2026 | 23.90 | 23.90 | 22.71 | 23.50 | 23.50 | -0.25% | 2,020 |
| Feb 17, 2026 | 23.01 | 23.56 | 23.00 | 23.56 | 23.56 | 0.68% | 3,067 |
| Feb 16, 2026 | 23.40 | 23.76 | 23.20 | 23.40 | 23.40 | -0.34% | 1,367 |
| Feb 13, 2026 | 22.74 | 23.55 | 22.74 | 23.48 | 23.48 | 1.43% | 1,970 |
| Feb 12, 2026 | 22.71 | 23.27 | 22.71 | 23.15 | 23.15 | 1.00% | 2,500 |
| Feb 11, 2026 | 23.23 | 23.55 | 22.89 | 22.92 | 22.92 | -1.42% | 1,100 |