Skip to main content
logo
PUMA SE (FRA:PUM)
Germany flag Germany · Delayed Price · Currency is EUR
26.27
-0.19 (-0.72%)
At close: Jun 26, 2026

FRA:PUM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202626.1726.2726.1726.2726.27-0.72%8
Jun 25, 202626.5127.0026.4626.4626.46-1.19%1,178
Jun 24, 202626.4126.7826.3026.7826.782.80%950
Jun 23, 202627.8727.8726.0426.0526.05-7.59%1,821
Jun 22, 202628.0128.3028.0128.1928.191.44%330
Jun 19, 202627.7927.7927.7927.7927.79-0.89%-
Jun 18, 202627.8728.0427.8728.0428.040.25%140
Jun 17, 202628.4228.4227.9427.9727.97-2.95%420
Jun 16, 202628.3029.1028.3028.8228.821.98%1,085
Jun 15, 202628.2728.5428.2628.2628.26-0.70%357
Jun 12, 202628.3428.5628.3428.4628.464.63%526
Jun 11, 202626.7427.2026.7427.2027.201.08%50
Jun 10, 202626.8926.9126.5126.9126.91-2.15%775
Jun 9, 202626.8527.5026.7527.5027.502.34%275
Jun 8, 202626.2926.8726.2926.8726.87-2.72%408
Jun 5, 202627.7027.7027.6227.6227.62-0.61%520
Jun 4, 202627.0928.5027.0927.7927.794.47%3,950
Jun 3, 202627.3627.3626.6026.6026.60-3.59%410
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