PUMA SE (LON:0NQE)
London · Delayed Price · Currency is GBP · Price in EUR 19.94
+0.60 (3.10%)
At close: Sep 16, 2025
PUMA SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 20.17 | 23.28 | 19.80 | 22.90 | 22.90 | 14.87% | 1,535,566 |
| Sep 16, 2025 | 19.48 | 20.67 | 19.45 | 19.94 | 19.94 | 3.10% | 1,157,521 |
| Sep 15, 2025 | 18.78 | 19.44 | 18.80 | 19.34 | 19.34 | 1.76% | 31,901 |
| Sep 12, 2025 | 19.52 | 19.53 | 18.80 | 19.00 | 19.00 | 0.90% | 990,170 |
| Sep 11, 2025 | 19.05 | 19.41 | 18.16 | 18.83 | 18.83 | -1.21% | 14,476 |
| Sep 10, 2025 | 19.50 | 19.56 | 18.82 | 19.06 | 19.06 | -2.03% | 17,957 |
| Sep 9, 2025 | 20.06 | 20.13 | 19.24 | 19.46 | 19.46 | -2.92% | 10,354 |
| Sep 8, 2025 | 19.87 | 20.04 | 19.55 | 20.04 | 20.04 | 1.65% | 3,936 |
| Sep 5, 2025 | 20.15 | 20.41 | 19.72 | 19.72 | 19.72 | -1.77% | 5,665 |
| Sep 4, 2025 | 19.85 | 20.18 | 19.78 | 20.07 | 20.07 | -0.10% | 5,775 |
| Sep 3, 2025 | 20.38 | 20.76 | 19.94 | 20.09 | 20.09 | -4.11% | 278,240 |
| Sep 2, 2025 | 20.98 | 21.20 | 20.76 | 20.95 | 20.95 | -0.87% | 910,546 |
| Sep 1, 2025 | 21.39 | 21.54 | 21.00 | 21.13 | 21.13 | 0.26% | 1,055,986 |
| Aug 29, 2025 | 21.29 | 21.66 | 20.65 | 21.08 | 21.08 | 1.93% | 35,977 |
| Aug 28, 2025 | 20.84 | 21.43 | 20.64 | 20.68 | 20.68 | -0.05% | 966,780 |
| Aug 27, 2025 | 20.59 | 21.37 | 20.40 | 20.69 | 20.69 | -1.31% | 11,339 |
| Aug 26, 2025 | 21.11 | 21.50 | 20.55 | 20.97 | 20.97 | -3.79% | 259,761 |
| Aug 25, 2025 | 18.86 | 22.38 | 18.77 | 21.79 | 21.79 | 16.20% | 204,057 |
| Aug 22, 2025 | 18.13 | 18.80 | 18.05 | 18.75 | 18.75 | 3.81% | 9,212 |
| Aug 21, 2025 | 18.15 | 18.17 | 17.87 | 18.07 | 18.07 | 0.22% | 10,342 |
| Aug 20, 2025 | 18.09 | 18.15 | 17.95 | 18.03 | 18.03 | -0.19% | 506,676 |
| Aug 19, 2025 | 17.26 | 18.17 | 17.26 | 18.06 | 18.06 | 4.45% | 152,437 |
| Aug 18, 2025 | 17.26 | 17.32 | 17.05 | 17.29 | 17.29 | 0.61% | 15,816 |
| Aug 15, 2025 | 17.44 | 17.46 | 17.11 | 17.19 | 17.19 | -0.89% | 22,849 |
| Aug 14, 2025 | 17.81 | 18.03 | 17.32 | 17.34 | 17.34 | -2.34% | 15,249 |
| Aug 13, 2025 | 17.51 | 17.81 | 17.35 | 17.76 | 17.76 | 2.04% | 74,451 |
| Aug 12, 2025 | 17.36 | 17.51 | 17.14 | 17.40 | 17.40 | 0.72% | 787,660 |
| Aug 11, 2025 | 18.25 | 18.32 | 17.27 | 17.28 | 17.28 | -4.74% | 16,920 |
| Aug 8, 2025 | 17.84 | 18.30 | 17.77 | 18.14 | 18.14 | 2.28% | 20,998 |
| Aug 7, 2025 | 17.79 | 18.07 | 17.68 | 17.73 | 17.73 | -0.37% | 188,731 |
| Aug 6, 2025 | 18.08 | 18.13 | 17.61 | 17.80 | 17.80 | -0.59% | 39,908 |
| Aug 5, 2025 | 18.00 | 18.09 | 17.77 | 17.90 | 17.90 | 0.59% | 458,653 |
| Aug 4, 2025 | 18.31 | 18.55 | 17.80 | 17.80 | 17.80 | -4.26% | 82,814 |
| Aug 1, 2025 | 18.54 | 19.22 | 18.30 | 18.59 | 18.59 | -0.60% | 1,508,496 |
| Jul 31, 2025 | 18.85 | 19.25 | 18.50 | 18.70 | 18.70 | -7.98% | 115,692 |
| Jul 30, 2025 | 20.03 | 20.74 | 19.42 | 20.32 | 20.32 | 0.89% | 90,081 |
| Jul 29, 2025 | 20.33 | 20.70 | 20.06 | 20.14 | 20.14 | -1.58% | 12,968 |
| Jul 28, 2025 | 20.59 | 21.29 | 20.30 | 20.46 | 20.46 | -1.17% | 58,859 |
| Jul 25, 2025 | 20.84 | 21.08 | 19.90 | 20.71 | 20.71 | -15.92% | 1,904,235 |
| Jul 24, 2025 | 24.50 | 24.80 | 24.13 | 24.63 | 24.63 | 1.36% | 1,109,300 |
| Jul 23, 2025 | 23.43 | 24.42 | 23.23 | 24.29 | 24.29 | 5.26% | 1,564,746 |
| Jul 22, 2025 | 22.36 | 23.16 | 22.24 | 23.08 | 23.08 | 3.82% | 8,029 |
| Jul 21, 2025 | 22.02 | 22.58 | 21.98 | 22.23 | 22.23 | 1.47% | 260,639 |
| Jul 18, 2025 | 22.37 | 22.61 | 21.82 | 21.91 | 21.91 | -1.04% | 5,956 |
| Jul 17, 2025 | 22.33 | 22.33 | 21.89 | 22.14 | 22.14 | -0.81% | 6,493 |
| Jul 16, 2025 | 22.21 | 22.66 | 22.20 | 22.32 | 22.32 | 0.04% | 14,984 |
| Jul 15, 2025 | 22.15 | 22.62 | 22.14 | 22.31 | 22.31 | 0.77% | 24,988 |
| Jul 14, 2025 | 22.50 | 22.76 | 22.14 | 22.14 | 22.14 | -2.85% | 2,965 |
| Jul 11, 2025 | 23.54 | 23.65 | 22.77 | 22.79 | 22.79 | -3.92% | 6,549 |
| Jul 10, 2025 | 23.21 | 23.79 | 23.13 | 23.72 | 23.72 | 2.15% | 60,800 |