PUMA SE (VIE:PUM)
Austria · Delayed Price · Currency is EUR 21.59
-0.28 (-1.28%)
At close: Dec 23, 2025
PUMA SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 29, 2025 | 21.04 | 21.04 | 20.35 | 20.42 | 20.42 | -4.53% | 2 |
| Oct 28, 2025 | 21.77 | 21.89 | 21.37 | 21.39 | 21.39 | -2.06% | 494 |
| Oct 27, 2025 | 22.32 | 22.32 | 21.75 | 21.84 | 21.84 | -1.36% | 4 |
| Oct 24, 2025 | 22.07 | 22.30 | 22.07 | 22.14 | 22.14 | 1.05% | - |
| Oct 23, 2025 | 21.70 | 21.97 | 21.70 | 21.91 | 21.91 | 0.97% | - |
| Oct 22, 2025 | 21.39 | 21.70 | 21.39 | 21.70 | 21.70 | 0.09% | - |
| Oct 21, 2025 | 21.58 | 21.68 | 21.31 | 21.68 | 21.68 | 1.21% | - |
| Oct 20, 2025 | 20.95 | 21.42 | 20.95 | 21.42 | 21.42 | 1.23% | 982 |
| Oct 17, 2025 | 21.13 | 21.20 | 20.98 | 21.16 | 21.16 | -1.72% | 491 |
| Oct 16, 2025 | 21.36 | 21.85 | 21.36 | 21.53 | 21.53 | 0.80% | 3 |
| Oct 15, 2025 | 21.48 | 21.48 | 20.99 | 21.36 | 21.36 | 2.84% | 16 |