Skip to main content
logo
PUMA SE (LON:0NQE)
London flag London · Delayed Price · Currency is GBP · Price in EUR
26.84
-0.10 (-0.38%)
At close: Jun 26, 2026

LON:0NQE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202626.2426.8426.1226.8426.84-0.38%166,917
Jun 25, 202627.0327.2226.5226.9426.94-0.11%34,143
Jun 24, 202626.3327.3126.2326.9726.973.37%213,130
Jun 23, 202627.6028.2325.4626.0926.09-7.48%328,805
Jun 22, 202628.2928.7527.9828.2028.20-0.11%791,068
Jun 19, 202628.1128.3327.6428.2328.231.22%1,327,671
Jun 18, 202627.8228.2327.0027.8927.89-0.60%519,859
Jun 17, 202628.6128.6927.7128.0628.06-1.54%419,983
Jun 16, 202629.3629.3528.4828.5028.501.57%14,383
Jun 15, 202628.8129.0228.0228.0628.06-1.51%22,701
Jun 12, 202628.1928.6028.0528.4928.493.22%768,281
Jun 11, 202627.0428.2526.9027.6027.602.34%8,312
Jun 10, 202627.0627.2226.2826.9726.97-0.68%21,342
Jun 9, 202626.7027.6326.6227.1627.160.31%282,150
Jun 8, 202626.3927.0726.3027.0727.070.86%8,713
Jun 5, 202627.6227.7926.8126.8426.84-2.47%144,870
Jun 4, 202627.4728.6027.2027.5227.523.30%65,152
Jun 3, 202626.9927.2026.3426.6426.64-2.77%33,293
Jun 2, 202628.0928.2527.2827.4027.40-1.33%50,127
Jun 1, 202629.3829.4127.6927.7727.77-4.41%48,911
May 29, 202630.2930.3928.8529.0529.05-3.13%24,188
May 28, 202629.3130.0829.2029.9929.990.23%215,386
May 27, 202628.0630.1528.0029.9229.926.40%488,718
May 26, 202627.9528.3427.5428.1228.120.25%300,388
May 25, 202629.0129.4127.9728.0528.05-3.82%27,046
May 22, 202627.9629.5727.4029.1729.176.64%49,912
May 21, 202626.8727.5026.6927.3527.352.01%252,494
May 20, 202626.3326.9925.9726.8126.811.17%154,591
May 19, 202627.0127.2026.1726.5026.50-1.16%40,746
May 18, 202626.2127.4226.1226.8126.811.02%37,691
May 15, 202625.4526.5725.3126.5426.543.15%10,483
May 14, 202625.6225.8025.2325.7325.730.27%8,720
May 13, 202624.6826.5524.1125.6625.664.69%45,904
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