Skip to main content
logo
PUMA SE (LON:0NQE)
London flag London · Delayed Price · Currency is GBP · Price in EUR
27.40
-0.37 (-1.33%)
At close: Jun 2, 2026

LON:0NQE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 2, 202628.0928.2527.2827.4027.40-1.33%50,127
Jun 1, 202629.3829.4127.6927.7727.77-4.41%48,895
May 29, 202630.2930.3928.8529.0529.05-3.13%24,177
May 28, 202629.3130.0829.2029.9929.990.23%215,386
May 27, 202628.0630.1528.0029.9229.926.40%485,773
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
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