PUMA SE (FRA:PUMA)
Germany · Delayed Price · Currency is EUR 2.060
-0.040 (-1.90%)
At close: Sep 18, 2026
FRA:PUMA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | -1.90% | - |
| Sep 17, 2026 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | 2.94% | - |
| Sep 16, 2026 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | - | - |
| Sep 15, 2026 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | 0.99% | - |
| Sep 14, 2026 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | -3.81% | - |
| Sep 11, 2026 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | -1.87% | - |
| Sep 10, 2026 | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | -0.93% | - |
| Sep 9, 2026 | 2.16 | 2.16 | 2.16 | 2.16 | 2.16 | -1.82% | - |
| Sep 8, 2026 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | -1.79% | - |
| Sep 7, 2026 | 2.24 | 2.24 | 2.24 | 2.24 | 2.24 | -1.75% | - |
| Sep 4, 2026 | 2.28 | 2.28 | 2.28 | 2.28 | 2.28 | -1.72% | - |
| Sep 3, 2026 | 2.32 | 2.32 | 2.32 | 2.32 | 2.32 | 0.87% | - |
| Sep 2, 2026 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | -4.17% | - |
| Sep 1, 2026 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | -9.77% | - |
| Aug 31, 2026 | 2.42 | 2.66 | 2.42 | 2.66 | 2.66 | 8.13% | 214 |
| Aug 28, 2026 | 2.46 | 2.46 | 2.46 | 2.46 | 2.46 | 4.24% | - |
| Aug 27, 2026 | 2.36 | 2.36 | 2.36 | 2.36 | 2.36 | - | - |
| Aug 26, 2026 | 2.36 | 2.36 | 2.36 | 2.36 | 2.36 | -0.84% | - |
| Aug 25, 2026 | 2.38 | 2.38 | 2.38 | 2.38 | 2.38 | 0.85% | - |
| Aug 24, 2026 | 2.36 | 2.36 | 2.36 | 2.36 | 2.36 | - | - |
| Aug 21, 2026 | 2.36 | 2.36 | 2.36 | 2.36 | 2.36 | -1.67% | - |
| Aug 20, 2026 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | -1.64% | - |
| Aug 19, 2026 | 2.44 | 2.44 | 2.44 | 2.44 | 2.44 | 0.83% | - |
| Aug 18, 2026 | 2.42 | 2.42 | 2.42 | 2.42 | 2.42 | -3.97% | - |
| Aug 17, 2026 | 2.52 | 2.52 | 2.52 | 2.52 | 2.52 | -0.79% | - |
| Aug 14, 2026 | 2.54 | 2.54 | 2.54 | 2.54 | 2.54 | 0.79% | - |
| Aug 13, 2026 | 2.52 | 2.52 | 2.52 | 2.52 | 2.52 | -0.79% | - |
| Aug 12, 2026 | 2.54 | 2.54 | 2.54 | 2.54 | 2.54 | -1.55% | - |
| Aug 11, 2026 | 2.58 | 2.58 | 2.58 | 2.58 | 2.58 | - | - |
| Aug 10, 2026 | 2.58 | 2.58 | 2.58 | 2.58 | 2.58 | - | - |
| Aug 7, 2026 | 2.58 | 2.58 | 2.58 | 2.58 | 2.58 | 0.78% | - |
| Aug 6, 2026 | 2.56 | 2.56 | 2.56 | 2.56 | 2.56 | -1.54% | - |
| Aug 5, 2026 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | 0.78% | - |
| Aug 4, 2026 | 2.60 | 2.60 | 2.58 | 2.58 | 2.58 | -2.27% | 500 |
| Aug 3, 2026 | 2.64 | 2.64 | 2.64 | 2.64 | 2.64 | -2.22% | - |
| Jul 31, 2026 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | 1.50% | - |
| Jul 30, 2026 | 2.66 | 2.66 | 2.66 | 2.66 | 2.66 | -3.62% | - |
| Jul 29, 2026 | 2.76 | 2.76 | 2.76 | 2.76 | 2.76 | 2.22% | - |
| Jul 28, 2026 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | - | - |
| Jul 27, 2026 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | 4.65% | - |
| Jul 24, 2026 | 2.58 | 2.58 | 2.58 | 2.58 | 2.58 | -5.15% | - |
| Jul 23, 2026 | 2.72 | 2.72 | 2.72 | 2.72 | 2.72 | -9.93% | - |
| Jul 22, 2026 | 2.74 | 3.02 | 2.74 | 3.02 | 3.02 | 10.22% | 40 |
| Jul 21, 2026 | 2.80 | 2.80 | 2.74 | 2.74 | 2.74 | 0.74% | 150 |
| Jul 20, 2026 | 2.72 | 2.72 | 2.72 | 2.72 | 2.72 | -0.73% | - |
| Jul 17, 2026 | 2.74 | 2.74 | 2.74 | 2.74 | 2.74 | -1.44% | - |
| Jul 16, 2026 | 2.78 | 2.78 | 2.78 | 2.78 | 2.78 | 3.73% | - |
| Jul 15, 2026 | 2.68 | 2.68 | 2.68 | 2.68 | 2.68 | -1.47% | - |
| Jul 14, 2026 | 2.72 | 2.72 | 2.72 | 2.72 | 2.72 | 3.03% | - |
| Jul 13, 2026 | 2.64 | 2.64 | 2.64 | 2.64 | 2.64 | - | - |