Skip to main content
logo
PUMA SE (LON:0NQE)
United Kingdom flag United Kingdom · Delayed Price · Currency is GBP · Price in EUR
27.52
+0.70 (2.63%)
At close: Nov 10, 2026

LON:0NQE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 10, 202627.2027.7027.2027.5227.522.63%144,796
Nov 9, 202626.6226.9626.4126.8226.820.17%5,749
Nov 6, 202626.7826.8926.2226.7726.77-1.22%9,147
Nov 5, 202627.4027.8426.8427.1027.100.37%11,178
Nov 4, 202626.2127.1026.1727.0027.003.25%33,870
Nov 3, 202627.0427.0625.9126.1526.15-3.40%30,184
Nov 2, 202626.4327.2226.3227.0727.071.69%100,601
Oct 30, 202625.8627.3025.2026.6226.625.63%458,876
Oct 29, 202625.1625.4024.8525.2025.200.55%214,794
Oct 28, 202624.7225.1324.5025.0625.061.10%30,444
Oct 27, 202625.5525.5624.7424.7924.79-3.05%1,734
Oct 26, 202625.1125.7824.9225.5725.572.44%130,045
Oct 23, 202625.0425.1724.6124.9624.96-0.36%9,786
Oct 22, 202625.4825.4624.8825.0525.05-1.51%330,165
Oct 21, 202624.4425.5324.0125.4425.443.99%29,006
Oct 20, 202624.5524.7524.1924.4624.460.45%31,273
Oct 19, 202624.0324.6624.0024.3524.351.00%49,919
Oct 16, 202624.2524.5023.9824.1124.11-0.34%56,362
Oct 15, 202623.8224.3723.8024.1924.192.50%22,551
Oct 14, 202623.5623.9423.4423.6023.600.43%497,368
Oct 13, 202623.0923.6623.0323.5023.501.38%4,158
Oct 12, 202623.0723.4722.8323.1823.180.87%9,364
Oct 9, 202622.5723.0022.4522.9822.982.54%8,066
Oct 8, 202622.9122.9522.3622.4122.41-2.57%10,680
Oct 7, 202621.9423.1521.9223.0023.003.74%288,661
Oct 6, 202622.0922.3221.8722.1722.172.17%12,818
Oct 5, 202622.1322.4521.7021.7021.70-2.65%526,157
Oct 2, 202622.0422.8021.8422.2922.29-0.67%5,438
Oct 1, 202622.3022.7522.2722.4422.44-1.58%1,516
Sep 30, 202622.6122.8021.9622.8022.801.06%144,389
Sep 29, 202622.8923.1022.5222.5622.56-1.14%546
Sep 28, 202622.6822.9622.5322.8222.822.38%105,922
Sep 25, 202622.3522.4021.9922.2922.290.68%80,836
Sep 24, 202622.3322.6322.1422.1422.14-0.27%4,980
Sep 23, 202622.9022.9321.8922.2022.20-2.76%149,384
Sep 22, 202622.2122.9222.1622.8322.832.24%704,189
Sep 21, 202622.1722.4121.5522.3322.331.50%273,023
Sep 18, 202621.9822.3721.9622.0022.00-2.65%221,542
Sep 17, 202622.6122.7522.0022.6022.601.12%228,710
Sep 16, 202621.7922.4421.5822.3522.352.29%870,850
Sep 15, 202621.7022.3721.6221.8521.850.74%107,063
Sep 14, 202621.6521.8621.2721.6921.690.51%28,001
Sep 11, 202622.0722.2121.4121.5821.58-3.14%12,411
Sep 10, 202622.6722.7521.9722.2822.28-1.72%13,018
Sep 9, 202622.8823.0722.6422.6722.67-1.99%32,023
Sep 8, 202623.3323.5523.0023.1323.13-1.49%242,013
Sep 7, 202623.7523.8123.4523.4823.48-1.51%22,400
Sep 4, 202624.1824.3823.7723.8423.84-1.69%8,764
Sep 3, 202624.5024.5523.7124.2524.25-1.42%19,278
Sep 2, 202624.2924.7424.1624.6024.600.29%1,033