Skip to main content
logo
PUMA SE (LON:0NQE)
London flag London · Delayed Price · Currency is GBP · Price in EUR
22.29
+0.15 (0.68%)
At close: Sep 25, 2026

LON:0NQE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 25, 202622.4022.4021.9922.2722.270.56%80,830
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
Sep 1, 202625.1425.3124.4824.5324.53-3.04%4,152
Aug 31, 202625.6125.8025.3025.3025.30-1.75%685
Aug 28, 202626.2026.3525.5025.7525.75-1.60%2,456
Aug 27, 202624.9526.2824.9026.1726.174.68%3,218
Aug 26, 202625.0425.3925.0025.0025.000.28%52,425
Aug 25, 202625.3725.5324.5224.9324.93-1.03%5,229
Aug 24, 202625.1225.4625.0525.1925.190.64%20,514
Aug 21, 202625.0425.2624.9825.0325.03-0.16%1,493
Aug 20, 202625.5125.5424.7525.0725.07-1.80%13,203
Aug 19, 202625.6625.9625.5325.5325.53-0.66%9,827
Aug 18, 202625.5025.8625.4425.7025.70-0.19%6,645
Aug 17, 202626.3726.5425.5325.7525.75-3.12%270,765
Aug 14, 202626.6427.2026.5626.5826.58-0.08%1,912
Aug 13, 202627.5027.4926.5826.6026.60-0.41%324,745
Aug 12, 202626.7127.0126.3926.7126.71-0.15%91,994
Aug 11, 202627.0527.3626.4426.7526.75-1.66%14,543
Aug 10, 202627.2627.6427.0427.2027.200.22%2,544
Aug 7, 202627.2927.6327.0227.1427.14-0.59%465
Aug 6, 202626.7627.5226.7027.3027.302.02%663,733
Aug 5, 202627.1827.2126.3726.7626.76-1.91%79,115
Aug 4, 202626.9127.4726.8027.2827.28-0.58%10,983
Aug 3, 202627.0928.5627.0027.4427.44-1.08%16,168
Jul 31, 202628.2628.6026.2827.7427.74-1.81%374,719
Jul 30, 202628.2928.4827.5028.2528.25-2.35%18,560
Jul 29, 202629.2929.6128.8128.9328.93-0.92%312,811
Jul 28, 202628.8229.2028.6329.2029.201.53%74,097
Jul 27, 202628.2628.8428.1628.7628.763.64%241,990
Jul 24, 202627.0528.0626.9727.7527.751.50%6,505
Jul 23, 202628.5628.6327.2527.3427.34-4.84%235,876
Jul 22, 202628.5928.9828.4828.7328.73-0.17%2,392
Jul 21, 202629.3629.4728.6428.7828.78-1.54%152,343
Jul 20, 202628.4629.5328.2729.2329.231.92%13,376