PUMA SE (SWX:PUM)
Switzerland · Delayed Price · Currency is CHF 25.16
-0.59 (-2.29%)
At close: Jun 3, 2026
SWX:PUM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 25.16 | 25.16 | 25.16 | 25.16 | 25.16 | -2.29% | - |
| Jun 2, 2026 | 25.75 | 25.75 | 25.75 | 25.75 | 25.75 | -3.92% | - |
| Jun 1, 2026 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | - | - |
| May 29, 2026 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | - | - |
| May 28, 2026 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | 7.24% | - |
| May 27, 2026 | 24.99 | 24.99 | 24.99 | 24.99 | 24.99 | - | - |
| May 26, 2026 | 24.99 | 24.99 | 24.99 | 24.99 | 24.99 | 5.71% | - |
| May 22, 2026 | 23.64 | 23.64 | 23.64 | 23.64 | 23.64 | - | 375 |
| May 21, 2026 | 23.64 | 23.64 | 23.64 | 23.64 | 23.64 | - | - |
| May 20, 2026 | 23.64 | 23.64 | 23.64 | 23.64 | 23.64 | - | - |
| May 19, 2026 | 23.64 | 23.64 | 23.64 | 23.64 | 23.64 | - | - |
| May 18, 2026 | 23.64 | 23.64 | 23.64 | 23.64 | 23.64 | - | - |
| May 15, 2026 | 23.64 | 23.64 | 23.64 | 23.64 | 23.64 | 4.42% | - |
| May 13, 2026 | 22.64 | 22.64 | 22.64 | 22.64 | 22.64 | - | - |
| May 12, 2026 | 22.64 | 22.64 | 22.64 | 22.64 | 22.64 | - | - |
| May 11, 2026 | 22.64 | 22.64 | 22.64 | 22.64 | 22.64 | - | - |
| May 8, 2026 | 22.64 | 22.64 | 22.64 | 22.64 | 22.64 | - | - |
| May 7, 2026 | 22.64 | 22.64 | 22.64 | 22.64 | 22.64 | - | - |
| May 6, 2026 | 22.64 | 22.64 | 22.64 | 22.64 | 22.64 | - | - |
| May 5, 2026 | 22.64 | 22.64 | 22.64 | 22.64 | 22.64 | -3.50% | - |
| May 4, 2026 | 23.46 | 23.46 | 23.46 | 23.46 | 23.46 | - | - |
| Apr 30, 2026 | 23.46 | 23.46 | 23.46 | 23.46 | 23.46 | - | - |
| Apr 29, 2026 | 23.46 | 23.46 | 23.46 | 23.46 | 23.46 | - | - |
| Apr 28, 2026 | 23.46 | 23.46 | 23.46 | 23.46 | 23.46 | - | - |
| Apr 27, 2026 | 23.46 | 23.46 | 23.46 | 23.46 | 23.46 | - | - |
| Apr 24, 2026 | 23.46 | 23.46 | 23.46 | 23.46 | 23.46 | - | - |
| Apr 23, 2026 | 23.46 | 23.46 | 23.46 | 23.46 | 23.46 | - | - |
| Apr 22, 2026 | 23.46 | 23.46 | 23.46 | 23.46 | 23.46 | - | - |
| Apr 21, 2026 | 23.46 | 23.46 | 23.46 | 23.46 | 23.46 | 0.95% | - |
| Apr 20, 2026 | 23.24 | 23.24 | 23.24 | 23.24 | 23.24 | 0.69% | - |
| Apr 17, 2026 | 23.08 | 23.08 | 23.08 | 23.08 | 23.08 | 2.30% | - |
| Apr 16, 2026 | 22.56 | 22.56 | 22.56 | 22.56 | 22.56 | 1.12% | 1,000 |
| Apr 15, 2026 | 22.31 | 22.31 | 22.31 | 22.31 | 22.31 | - | - |
| Apr 14, 2026 | 22.31 | 22.31 | 22.31 | 22.31 | 22.31 | - | - |
| Apr 13, 2026 | 22.31 | 22.31 | 22.31 | 22.31 | 22.31 | - | - |
| Apr 10, 2026 | 22.31 | 22.31 | 22.31 | 22.31 | 22.31 | 1.41% | - |
| Apr 9, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 12.13% | - |
| Apr 8, 2026 | 19.62 | 19.62 | 19.62 | 19.62 | 19.62 | - | - |
| Apr 7, 2026 | 19.62 | 19.62 | 19.62 | 19.62 | 19.62 | - | - |
| Apr 2, 2026 | 19.62 | 19.62 | 19.62 | 19.62 | 19.62 | - | - |
| Apr 1, 2026 | 19.62 | 19.62 | 19.62 | 19.62 | 19.62 | - | - |
| Mar 31, 2026 | 19.62 | 19.62 | 19.62 | 19.62 | 19.62 | 1.50% | - |
| Mar 30, 2026 | 19.33 | 19.33 | 19.33 | 19.33 | 19.33 | 1.10% | - |
| Mar 27, 2026 | 19.12 | 19.12 | 19.12 | 19.12 | 19.12 | 0.21% | - |
| Mar 26, 2026 | 19.08 | 19.08 | 19.08 | 19.08 | 19.08 | - | - |
| Mar 25, 2026 | 19.08 | 19.08 | 19.08 | 19.08 | 19.08 | - | - |
| Mar 24, 2026 | 19.08 | 19.08 | 19.08 | 19.08 | 19.08 | - | 200 |
| Mar 23, 2026 | 19.08 | 19.08 | 19.08 | 19.08 | 19.08 | -4.70% | - |
| Mar 20, 2026 | 20.02 | 20.02 | 20.02 | 20.02 | 20.02 | - | - |
| Mar 19, 2026 | 20.02 | 20.02 | 20.02 | 20.02 | 20.02 | - | - |