Skip to main content
logo
PUMA SE (LON:0NQE)
London flag London · Delayed Price · Currency is GBP · Price in EUR
24.51
-0.66 (-2.62%)
At close: May 12, 2026

LON:0NQE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 12, 202625.0525.2224.3924.5124.51-2.62%1,102,942
May 11, 202625.1725.7425.0025.1725.170.84%16,896
May 8, 202625.1625.6324.8724.9624.96-1.38%275,584
May 7, 202625.1025.5524.8425.3125.311.16%27,915
May 6, 202624.2825.3223.7925.0225.023.39%15,386
May 5, 202624.1724.5124.0524.2024.20-0.08%44,440
May 4, 202625.9526.5424.0224.2224.22-6.72%21,991
Apr 30, 202624.9526.6324.9025.9725.975.46%45,306
Apr 29, 202625.0325.4124.4524.6224.62-1.95%15,590
Apr 28, 202625.3325.5524.9825.1125.110.40%66,915
Apr 27, 202625.1925.4724.8225.0125.010.04%71,716
Apr 24, 202625.0525.1124.5025.0025.00-1.11%537,981
Apr 23, 202625.7225.7724.9925.2825.28-2.88%24,633
Apr 22, 202626.1426.5425.8426.0326.03-1.06%10,997
Apr 21, 202626.3726.6725.9526.3126.310.88%19,548
Apr 20, 202625.4926.1725.3526.0826.081.32%253,712
Apr 17, 202625.3426.1225.2625.7425.742.35%57,734
Apr 16, 202625.0825.3424.7725.1525.151.00%23,101
Apr 15, 202624.5025.0024.0224.9024.902.05%188,493
Apr 14, 202624.2224.9224.1624.4024.400.66%83,017
Apr 13, 202624.3924.4423.9624.2424.24-2.06%10,773
Apr 10, 202624.3425.4824.3324.7524.756.27%596,501
Apr 9, 202623.2624.3022.9223.2923.29-1.61%1,220,392
Apr 8, 202623.4224.0023.1623.6723.676.00%63,640
Apr 7, 202622.0022.8821.9522.3322.330.40%91,282
Apr 2, 202622.6022.7821.9822.2422.24-3.22%27,522
Apr 1, 202621.9623.0421.9122.9822.985.85%227,170
Mar 31, 202621.5722.0021.4721.7121.71-0.28%250,895
Mar 30, 202621.3321.8421.2521.7721.772.64%29,490
Mar 27, 202621.6521.9220.9221.2121.21-1.62%65,899
Mar 26, 202621.7322.2321.5121.5621.56-2.22%784,315
Mar 25, 202621.5522.7521.5022.0522.054.26%213,937
Mar 24, 202620.5821.5220.3621.1521.153.57%489,784
Mar 23, 202619.7521.1419.6120.4220.421.34%1,762,294
Mar 20, 202620.9121.0520.1120.1520.15-5.18%15,197
Mar 19, 202621.3021.3920.0921.2521.25-1.30%765,926
Mar 18, 202622.2422.4521.4121.5321.53-3.63%37,116
Mar 17, 202621.9422.3721.8222.3422.342.10%13,545
Mar 16, 202621.6622.0621.4621.8821.881.11%237,762
Mar 13, 202621.7022.0020.9321.6421.64-1.23%18,254
Mar 12, 202621.4022.1021.3021.9121.911.44%488,986
Mar 11, 202621.8822.1421.4021.6021.60-1.37%32,013
Mar 10, 202622.2422.5921.4621.9021.901.20%5,195
Mar 9, 202621.7322.4421.2021.6421.64-3.86%25,051
Mar 6, 202623.0423.1022.2622.5122.515.19%10,794
Mar 5, 202621.4523.4321.3521.4021.40-1.20%506,026
Mar 4, 202621.7822.0621.4321.6621.660.42%612,004
Mar 3, 202622.0422.1021.2821.5721.57-4.01%894,610
Mar 2, 202622.8623.0722.1322.4722.47-6.41%210,908
Feb 27, 202624.6524.7022.8824.0124.01-3.20%44,635