PUMA SE (VIE:PUM)
Austria · Delayed Price · Currency is EUR 26.27
+1.68 (6.83%)
Last updated: Apr 30, 2026, 1:28 PM CET
VIE:PUM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 25.52 | 25.52 | 24.59 | 24.59 | 24.59 | -2.84% | 459 |
| Apr 28, 2026 | 25.19 | 25.31 | 25.06 | 25.31 | 25.31 | 1.16% | 1 |
| Apr 27, 2026 | 25.20 | 25.25 | 24.96 | 25.02 | 25.02 | -0.12% | 1 |
| Apr 24, 2026 | 25.07 | 25.07 | 24.76 | 25.05 | 25.05 | -0.67% | 2 |
| Apr 23, 2026 | 25.77 | 25.77 | 25.07 | 25.22 | 25.22 | -3.70% | 3 |
| Apr 22, 2026 | 26.19 | 26.47 | 26.11 | 26.19 | 26.19 | 0.38% | 103 |
| Apr 21, 2026 | 26.36 | 26.45 | 26.09 | 26.09 | 26.09 | 0.12% | 1,284 |
| Apr 20, 2026 | 25.66 | 26.06 | 25.48 | 26.06 | 26.06 | 0.54% | 147 |
| Apr 17, 2026 | 25.31 | 25.92 | 25.31 | 25.92 | 25.92 | 2.69% | 3 |
| Apr 16, 2026 | 24.99 | 25.24 | 24.99 | 25.24 | 25.24 | 0.96% | - |
| Apr 15, 2026 | 24.30 | 25.00 | 24.30 | 25.00 | 25.00 | 1.96% | 671 |
| Apr 14, 2026 | 24.18 | 24.73 | 24.18 | 24.52 | 24.52 | 1.11% | 459 |
| Apr 13, 2026 | 24.46 | 24.46 | 24.23 | 24.25 | 24.25 | -2.02% | 12 |
| Apr 10, 2026 | 24.72 | 25.37 | 24.65 | 24.75 | 24.75 | 3.08% | 459 |
| Apr 9, 2026 | 23.34 | 24.01 | 22.87 | 24.01 | 24.01 | 1.48% | 1,700 |
| Apr 8, 2026 | 23.83 | 23.84 | 23.42 | 23.66 | 23.66 | 6.00% | 918 |
| Apr 7, 2026 | 22.14 | 22.84 | 22.14 | 22.32 | 22.32 | 0.50% | - |
| Apr 2, 2026 | 22.60 | 22.69 | 22.21 | 22.21 | 22.21 | -3.77% | - |
| Apr 1, 2026 | 22.49 | 23.08 | 22.49 | 23.08 | 23.08 | 5.10% | - |
| Mar 31, 2026 | 21.48 | 21.96 | 21.48 | 21.96 | 21.96 | 0.64% | - |
| Mar 30, 2026 | 21.40 | 21.82 | 21.40 | 21.82 | 21.82 | 2.54% | - |
| Mar 27, 2026 | 21.81 | 21.81 | 21.13 | 21.28 | 21.28 | -1.44% | 461 |
| Mar 26, 2026 | 21.72 | 22.10 | 21.55 | 21.59 | 21.59 | -1.86% | - |
| Mar 25, 2026 | 22.12 | 22.73 | 22.00 | 22.00 | 22.00 | 3.68% | 48 |
| Mar 24, 2026 | 20.54 | 21.27 | 20.54 | 21.22 | 21.22 | 4.02% | 461 |
| Mar 23, 2026 | 19.78 | 20.84 | 19.78 | 20.40 | 20.40 | 0.74% | 922 |
| Mar 20, 2026 | 20.76 | 20.76 | 20.25 | 20.25 | 20.25 | -1.46% | - |
| Mar 19, 2026 | 21.03 | 21.03 | 20.28 | 20.55 | 20.55 | -4.55% | - |
| Mar 18, 2026 | 22.34 | 22.34 | 21.49 | 21.53 | 21.53 | -2.89% | 461 |
| Mar 17, 2026 | 21.99 | 22.25 | 21.90 | 22.17 | 22.17 | 1.42% | - |
| Mar 16, 2026 | 21.95 | 21.95 | 21.47 | 21.86 | 21.86 | 0.23% | 101 |
| Mar 13, 2026 | 21.43 | 21.81 | 21.25 | 21.81 | 21.81 | -0.59% | 922 |
| Mar 12, 2026 | 21.58 | 21.96 | 21.58 | 21.94 | 21.94 | 1.76% | 461 |
| Mar 11, 2026 | 21.91 | 22.00 | 21.56 | 21.56 | 21.56 | -1.24% | 461 |
| Mar 10, 2026 | 22.31 | 22.31 | 21.68 | 21.83 | 21.83 | 2.30% | - |
| Mar 9, 2026 | 21.79 | 21.79 | 21.33 | 21.34 | 21.34 | -5.11% | 951 |
| Mar 6, 2026 | 22.76 | 22.91 | 22.49 | 22.49 | 22.49 | -3.60% | 486 |
| Mar 5, 2026 | 21.44 | 23.33 | 21.44 | 23.33 | 23.33 | 7.71% | 1 |
| Mar 4, 2026 | 21.67 | 21.89 | 21.48 | 21.66 | 21.66 | 0.74% | 1,909 |
| Mar 3, 2026 | 21.77 | 21.89 | 21.50 | 21.50 | 21.50 | -4.23% | 1,844 |
| Mar 2, 2026 | 22.92 | 22.92 | 22.36 | 22.45 | 22.45 | -6.18% | 2,305 |
| Feb 27, 2026 | 24.52 | 24.52 | 23.00 | 23.93 | 23.93 | -3.47% | 2,905 |
| Feb 26, 2026 | 23.59 | 24.79 | 22.98 | 24.79 | 24.79 | 10.13% | 17,582 |
| Feb 25, 2026 | 23.02 | 23.05 | 22.51 | 22.51 | 22.51 | -2.47% | - |
| Feb 24, 2026 | 22.98 | 23.08 | 22.69 | 23.08 | 23.08 | 2.21% | - |
| Feb 23, 2026 | 23.08 | 23.45 | 22.58 | 22.58 | 22.58 | -2.42% | 461 |
| Feb 20, 2026 | 23.28 | 23.28 | 22.56 | 23.14 | 23.14 | 1.00% | - |
| Feb 19, 2026 | 23.61 | 23.61 | 22.91 | 22.91 | 22.91 | -0.65% | - |
| Feb 18, 2026 | 23.40 | 23.40 | 22.85 | 23.06 | 23.06 | -2.37% | 922 |
| Feb 17, 2026 | 23.10 | 23.62 | 22.90 | 23.62 | 23.62 | 1.90% | 461 |