PUMA SE (VIE:PUM)
Austria · Delayed Price · Currency is EUR 23.50
-0.73 (-3.01%)
At close: Jan 9, 2026
PUMA SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2026 | 22.60 | 22.67 | 22.25 | 22.39 | 22.39 | -2.65% | 922 |
| Jan 13, 2026 | 23.43 | 23.43 | 23.00 | 23.00 | 23.00 | -1.29% | 4 |
| Jan 12, 2026 | 23.58 | 24.07 | 23.30 | 23.30 | 23.30 | -0.85% | 926 |
| Jan 9, 2026 | 24.50 | 24.92 | 23.50 | 23.50 | 23.50 | -3.01% | 1,277 |
| Jan 8, 2026 | 21.98 | 24.34 | 21.60 | 24.23 | 24.23 | 9.19% | 5,200 |
| Jan 7, 2026 | 21.73 | 22.42 | 21.73 | 22.19 | 22.19 | 0.50% | - |
| Jan 6, 2026 | 22.37 | 22.37 | 21.60 | 22.08 | 22.08 | -0.99% | - |
| Jan 5, 2026 | 22.68 | 22.68 | 21.87 | 22.30 | 22.30 | -1.15% | - |
| Jan 2, 2026 | 22.64 | 22.64 | 22.42 | 22.56 | 22.56 | 2.17% | - |
| Dec 30, 2025 | 21.76 | 22.08 | 21.76 | 22.08 | 22.08 | 1.61% | 601 |
| Dec 29, 2025 | 21.36 | 21.73 | 21.36 | 21.73 | 21.73 | 0.65% | - |
| Dec 23, 2025 | 21.74 | 21.92 | 21.59 | 21.59 | 21.59 | -1.28% | 1 |
| Dec 22, 2025 | 22.40 | 22.40 | 21.85 | 21.87 | 21.87 | -3.74% | 983 |
| Dec 19, 2025 | 22.67 | 23.05 | 22.67 | 22.72 | 22.72 | -2.24% | 1 |
| Dec 18, 2025 | 23.08 | 23.49 | 23.08 | 23.24 | 23.24 | 0.13% | 1 |
| Dec 17, 2025 | 22.89 | 23.21 | 22.89 | 23.21 | 23.21 | 0.65% | 2 |
| Dec 16, 2025 | 22.66 | 23.13 | 22.66 | 23.06 | 23.06 | 1.99% | 226 |
| Dec 15, 2025 | 21.82 | 23.22 | 21.82 | 22.61 | 22.61 | 2.82% | 1,667 |
| Dec 12, 2025 | 21.37 | 21.99 | 21.37 | 21.99 | 21.99 | 4.56% | 493 |
| Dec 11, 2025 | 20.17 | 21.03 | 20.17 | 21.03 | 21.03 | 3.29% | 493 |
| Dec 10, 2025 | 20.41 | 20.41 | 20.05 | 20.36 | 20.36 | -0.97% | 47 |
| Dec 9, 2025 | 20.43 | 20.56 | 20.32 | 20.56 | 20.56 | 1.78% | 103 |
| Dec 8, 2025 | 20.72 | 20.89 | 20.20 | 20.20 | 20.20 | -4.36% | 3 |
| Dec 5, 2025 | 20.95 | 21.25 | 20.95 | 21.12 | 21.12 | -0.47% | 2 |
| Dec 4, 2025 | 20.78 | 21.22 | 20.78 | 21.22 | 21.22 | 3.46% | 152 |
| Dec 3, 2025 | 20.16 | 20.51 | 20.16 | 20.51 | 20.51 | 0.74% | 303 |
| Dec 2, 2025 | 20.47 | 20.47 | 20.23 | 20.36 | 20.36 | -1.83% | 560 |
| Dec 1, 2025 | 19.88 | 20.87 | 19.88 | 20.74 | 20.74 | 7.38% | 363 |
| Nov 28, 2025 | 19.74 | 20.08 | 19.32 | 19.32 | 19.32 | -3.18% | 1 |
| Nov 27, 2025 | 19.18 | 19.95 | 19.13 | 19.95 | 19.95 | 16.63% | 21,832 |
| Nov 26, 2025 | 16.22 | 17.11 | 16.22 | 17.11 | 17.11 | 7.07% | 492 |
| Nov 25, 2025 | 15.45 | 15.98 | 15.45 | 15.98 | 15.98 | 3.10% | 2,456 |
| Nov 24, 2025 | 15.82 | 15.82 | 15.45 | 15.50 | 15.50 | -2.02% | 1,474 |
| Nov 21, 2025 | 15.85 | 15.87 | 15.75 | 15.82 | 15.82 | 1.93% | 572 |
| Nov 20, 2025 | 15.71 | 15.72 | 15.45 | 15.52 | 15.52 | -1.68% | 493 |
| Nov 19, 2025 | 15.44 | 15.82 | 15.44 | 15.78 | 15.78 | 2.30% | 527 |
| Nov 18, 2025 | 15.71 | 15.71 | 15.39 | 15.43 | 15.43 | -2.71% | 1,474 |
| Nov 17, 2025 | 16.10 | 16.16 | 15.86 | 15.86 | 15.86 | -2.46% | 1,599 |
| Nov 14, 2025 | 16.57 | 16.57 | 16.26 | 16.26 | 16.26 | -3.10% | 145 |
| Nov 13, 2025 | 16.98 | 17.10 | 16.78 | 16.78 | 16.78 | 0.27% | 2 |
| Nov 12, 2025 | 17.02 | 17.02 | 16.73 | 16.73 | 16.73 | 0.12% | 520 |
| Nov 11, 2025 | 16.36 | 16.71 | 16.36 | 16.71 | 16.71 | 2.11% | - |
| Nov 10, 2025 | 16.27 | 16.44 | 16.27 | 16.37 | 16.37 | 3.22% | 2 |
| Nov 7, 2025 | 16.32 | 16.32 | 15.73 | 15.86 | 15.86 | -3.62% | 552 |
| Nov 6, 2025 | 16.94 | 16.95 | 16.44 | 16.45 | 16.45 | -2.95% | 1,044 |
| Nov 5, 2025 | 17.16 | 17.35 | 16.95 | 16.95 | 16.95 | -2.75% | - |
| Nov 4, 2025 | 17.42 | 17.72 | 17.42 | 17.43 | 17.43 | -3.83% | 1,284 |
| Nov 3, 2025 | 18.18 | 18.35 | 18.13 | 18.13 | 18.13 | -2.34% | - |
| Oct 31, 2025 | 18.99 | 18.99 | 18.46 | 18.56 | 18.56 | -4.53% | 1,221 |
| Oct 30, 2025 | 20.08 | 20.19 | 19.23 | 19.44 | 19.44 | -4.80% | 2,946 |