PUMA SE (SWX:PUM)
Switzerland · Delayed Price · Currency is CHF 24.00
-0.56 (-2.28%)
At close: Aug 21, 2026
SWX:PUM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Jul 24, 2026 | 26.37 | 26.37 | 26.37 | 26.37 | 26.37 | -0.38% | - |
| Jul 23, 2026 | 26.47 | 26.47 | 26.47 | 26.47 | 26.47 | - | - |
| Jul 22, 2026 | 26.47 | 26.47 | 26.47 | 26.47 | 26.47 | - | - |
| Jul 21, 2026 | 26.47 | 26.47 | 26.47 | 26.47 | 26.47 | - | - |
| Jul 20, 2026 | 26.47 | 26.47 | 26.47 | 26.47 | 26.47 | - | - |
| Jul 17, 2026 | 26.47 | 26.47 | 26.47 | 26.47 | 26.47 | - | - |
| Jul 16, 2026 | 26.47 | 26.47 | 26.47 | 26.47 | 26.47 | 0.84% | - |
| Jul 15, 2026 | 26.25 | 26.25 | 26.25 | 26.25 | 26.25 | 3.75% | - |
| Jul 14, 2026 | 25.30 | 25.30 | 25.30 | 25.30 | 25.30 | - | - |
| Jul 13, 2026 | 25.30 | 25.30 | 25.30 | 25.30 | 25.30 | - | - |
| Jul 10, 2026 | 25.30 | 25.30 | 25.30 | 25.30 | 25.30 | - | - |
| Jul 9, 2026 | 25.30 | 25.30 | 25.30 | 25.30 | 25.30 | 0.36% | - |
| Jul 8, 2026 | 25.21 | 25.21 | 25.21 | 25.21 | 25.21 | - | - |
| Jul 7, 2026 | 25.21 | 25.21 | 25.21 | 25.21 | 25.21 | 0.60% | - |
| Jul 6, 2026 | 25.06 | 25.06 | 25.06 | 25.06 | 25.06 | 3.90% | - |
| Jul 3, 2026 | 24.12 | 24.12 | 24.12 | 24.12 | 24.12 | 0.04% | - |
| Jul 2, 2026 | 24.11 | 24.11 | 24.11 | 24.11 | 24.11 | - | - |
| Jul 1, 2026 | 24.11 | 24.11 | 24.11 | 24.11 | 24.11 | - | - |
| Jun 30, 2026 | 24.11 | 24.11 | 24.11 | 24.11 | 24.11 | - | - |
| Jun 29, 2026 | 24.11 | 24.11 | 24.11 | 24.11 | 24.11 | - | - |
| Jun 26, 2026 | 24.11 | 24.11 | 24.11 | 24.11 | 24.11 | 1.05% | - |
| Jun 25, 2026 | 23.86 | 23.86 | 23.86 | 23.86 | 23.86 | 1.06% | - |
| Jun 24, 2026 | 23.61 | 23.61 | 23.61 | 23.61 | 23.61 | - | - |
| Jun 23, 2026 | 23.61 | 23.61 | 23.61 | 23.61 | 23.61 | -7.48% | 200 |
| Jun 22, 2026 | 25.52 | 25.52 | 25.52 | 25.52 | 25.52 | - | - |
| Jun 19, 2026 | 25.52 | 25.52 | 25.52 | 25.52 | 25.52 | - | - |
| Jun 18, 2026 | 25.52 | 25.52 | 25.52 | 25.52 | 25.52 | - | - |
| Jun 17, 2026 | 25.52 | 25.52 | 25.52 | 25.52 | 25.52 | - | - |
| Jun 16, 2026 | 25.52 | 25.52 | 25.52 | 25.52 | 25.52 | - | - |
| Jun 15, 2026 | 25.52 | 25.52 | 25.52 | 25.52 | 25.52 | - | - |