PUMA SE (SWX:PUM)
Switzerland · Delayed Price · Currency is CHF 21.37
-0.03 (-0.14%)
At close: Oct 2, 2026
SWX:PUM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 21.37 | 21.37 | 21.37 | 21.37 | 21.37 | -0.14% | - |
| Oct 1, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | - | - |
| Sep 30, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | - | - |
| Sep 29, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | - | - |
| Sep 28, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | - | - |
| Sep 25, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | - | - |
| Sep 24, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | - | - |
| Sep 23, 2026 | 21.59 | 21.59 | 21.40 | 21.40 | 21.40 | 2.20% | 45 |
| Sep 22, 2026 | 20.94 | 20.94 | 20.94 | 20.94 | 20.94 | - | - |
| Sep 21, 2026 | 20.94 | 20.94 | 20.94 | 20.94 | 20.94 | - | - |
| Sep 18, 2026 | 20.94 | 20.94 | 20.94 | 20.94 | 20.94 | - | - |
| Sep 17, 2026 | 20.94 | 20.94 | 20.94 | 20.94 | 20.94 | - | - |
| Sep 16, 2026 | 20.94 | 20.94 | 20.94 | 20.94 | 20.94 | - | - |
| Sep 15, 2026 | 20.94 | 20.94 | 20.94 | 20.94 | 20.94 | - | - |
| Sep 14, 2026 | 20.94 | 20.94 | 20.94 | 20.94 | 20.94 | -0.38% | - |
| Sep 11, 2026 | 21.02 | 21.02 | 21.02 | 21.02 | 21.02 | -2.69% | - |
| Sep 10, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | -3.44% | - |
| Sep 9, 2026 | 22.37 | 22.37 | 22.37 | 22.37 | 22.37 | - | - |
| Sep 8, 2026 | 22.37 | 22.37 | 22.37 | 22.37 | 22.37 | -1.11% | - |
| Sep 7, 2026 | 22.62 | 22.62 | 22.62 | 22.62 | 22.62 | -2.96% | - |
| Sep 4, 2026 | 23.31 | 23.31 | 23.31 | 23.31 | 23.31 | - | - |
| Sep 3, 2026 | 23.31 | 23.31 | 23.31 | 23.31 | 23.31 | -2.31% | - |
| Sep 2, 2026 | 23.86 | 23.86 | 23.86 | 23.86 | 23.86 | - | - |
| Sep 1, 2026 | 23.86 | 23.86 | 23.86 | 23.86 | 23.86 | - | - |
| Aug 31, 2026 | 23.86 | 23.86 | 23.86 | 23.86 | 23.86 | - | - |
| Aug 28, 2026 | 23.86 | 23.86 | 23.86 | 23.86 | 23.86 | - | - |
| Aug 27, 2026 | 23.86 | 23.86 | 23.86 | 23.86 | 23.86 | - | - |
| Aug 26, 2026 | 23.86 | 23.86 | 23.86 | 23.86 | 23.86 | - | - |
| Aug 25, 2026 | 23.86 | 23.86 | 23.86 | 23.86 | 23.86 | -0.58% | - |
| Aug 24, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - | - |
| Aug 21, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | -2.28% | - |
| Aug 20, 2026 | 24.56 | 24.56 | 24.56 | 24.56 | 24.56 | - | - |
| Aug 19, 2026 | 24.56 | 24.56 | 24.56 | 24.56 | 24.56 | -1.21% | - |
| Aug 18, 2026 | 24.86 | 24.86 | 24.86 | 24.86 | 24.86 | - | - |
| Aug 17, 2026 | 24.86 | 24.86 | 24.86 | 24.86 | 24.86 | -2.51% | - |
| Aug 14, 2026 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | - | - |
| Aug 13, 2026 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | -0.04% | - |
| Aug 12, 2026 | 25.51 | 25.51 | 25.51 | 25.51 | 25.51 | - | - |
| Aug 11, 2026 | 25.51 | 25.51 | 25.51 | 25.51 | 25.51 | -0.31% | - |
| Aug 10, 2026 | 25.59 | 25.59 | 25.59 | 25.59 | 25.59 | - | - |
| Aug 7, 2026 | 25.59 | 25.59 | 25.59 | 25.59 | 25.59 | - | - |
| Aug 6, 2026 | 25.59 | 25.59 | 25.59 | 25.59 | 25.59 | - | - |
| Aug 5, 2026 | 25.59 | 25.59 | 25.59 | 25.59 | 25.59 | -2.03% | - |
| Aug 4, 2026 | 26.12 | 26.12 | 26.12 | 26.12 | 26.12 | -0.95% | - |
| Aug 3, 2026 | 26.37 | 26.37 | 26.37 | 26.37 | 26.37 | - | - |
| Jul 31, 2026 | 26.37 | 26.37 | 26.37 | 26.37 | 26.37 | - | - |
| Jul 30, 2026 | 26.37 | 26.37 | 26.37 | 26.37 | 26.37 | - | - |
| Jul 29, 2026 | 26.37 | 26.37 | 26.37 | 26.37 | 26.37 | - | - |
| Jul 28, 2026 | 26.37 | 26.37 | 26.37 | 26.37 | 26.37 | - | - |
| Jul 27, 2026 | 26.37 | 26.37 | 26.37 | 26.37 | 26.37 | - | - |