PUMA SE (VIE:PUM)
Austria · Delayed Price · Currency is EUR 22.46
-0.58 (-2.52%)
At close: Oct 8, 2026
VIE:PUM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 22.78 | 22.87 | 22.34 | 22.46 | 22.46 | -2.52% | 14,519 |
| Oct 7, 2026 | 22.08 | 23.04 | 21.92 | 23.04 | 23.04 | 4.11% | 18,343 |
| Oct 6, 2026 | 21.93 | 22.34 | 21.92 | 22.13 | 22.13 | 1.56% | 4,477 |
| Oct 5, 2026 | 22.06 | 22.54 | 21.75 | 21.79 | 21.79 | -2.02% | 13,290 |
| Oct 2, 2026 | 21.92 | 22.77 | 21.91 | 22.24 | 22.24 | -0.89% | 19,056 |
| Oct 1, 2026 | 22.43 | 22.78 | 22.30 | 22.44 | 22.44 | -1.15% | 16,963 |
| Sep 30, 2026 | 22.12 | 22.80 | 22.12 | 22.70 | 22.70 | 0.40% | 4,709 |
| Sep 29, 2026 | 23.10 | 23.10 | 22.61 | 22.61 | 22.61 | -0.70% | 4,598 |
| Sep 28, 2026 | 22.65 | 22.90 | 22.53 | 22.77 | 22.77 | 2.25% | 12,883 |
| Sep 25, 2026 | 22.09 | 22.35 | 22.07 | 22.27 | 22.27 | 0.45% | 9,063 |
| Sep 24, 2026 | 22.58 | 22.60 | 22.17 | 22.17 | 22.17 | 0.18% | 5,616 |
| Sep 23, 2026 | 22.75 | 22.85 | 22.13 | 22.13 | 22.13 | -3.11% | 6,549 |
| Sep 22, 2026 | 22.23 | 22.85 | 22.23 | 22.84 | 22.84 | 2.42% | 6,232 |
| Sep 21, 2026 | 22.08 | 22.30 | 21.71 | 22.30 | 22.30 | 1.27% | 6,788 |
| Sep 18, 2026 | 22.08 | 22.34 | 22.02 | 22.02 | 22.02 | -0.36% | 3,573 |
| Sep 17, 2026 | 22.59 | 22.59 | 22.06 | 22.10 | 22.10 | -1.34% | 3,172 |
| Sep 16, 2026 | 21.83 | 22.40 | 21.66 | 22.40 | 22.40 | 2.52% | 1,214 |
| Sep 15, 2026 | 21.79 | 22.25 | 21.78 | 21.85 | 21.85 | 0.55% | 1,865 |
| Sep 14, 2026 | 21.67 | 21.78 | 21.35 | 21.73 | 21.73 | 0.74% | 2,264 |
| Sep 11, 2026 | 21.80 | 21.84 | 21.49 | 21.57 | 21.57 | -3.45% | 6,886 |
| Sep 10, 2026 | 22.48 | 22.61 | 22.15 | 22.34 | 22.34 | -1.76% | 2,195 |
| Sep 9, 2026 | 22.71 | 23.02 | 22.71 | 22.74 | 22.74 | -2.45% | - |
| Sep 8, 2026 | 23.37 | 23.39 | 23.13 | 23.31 | 23.31 | -1.23% | 3,730 |
| Sep 7, 2026 | 23.85 | 23.85 | 23.58 | 23.60 | 23.60 | -0.80% | 373 |
| Sep 4, 2026 | 24.37 | 24.37 | 23.79 | 23.79 | 23.79 | -2.10% | 373 |
| Sep 3, 2026 | 24.20 | 24.38 | 23.82 | 24.30 | 24.30 | -1.50% | 7,355 |
| Sep 2, 2026 | 24.28 | 24.67 | 24.20 | 24.67 | 24.67 | 0.04% | 3,572 |
| Sep 1, 2026 | 25.12 | 25.12 | 24.66 | 24.66 | 24.66 | -3.82% | 1,058 |
| Aug 31, 2026 | 25.61 | 25.72 | 25.61 | 25.64 | 25.64 | -0.31% | - |
| Aug 28, 2026 | 26.00 | 26.00 | 25.53 | 25.72 | 25.72 | -1.23% | 3,524 |
| Aug 27, 2026 | 25.13 | 26.04 | 25.13 | 26.04 | 26.04 | 4.04% | 928 |
| Aug 26, 2026 | 25.01 | 25.35 | 25.01 | 25.03 | 25.03 | 0.72% | 2,275 |
| Aug 25, 2026 | 25.30 | 25.47 | 24.85 | 24.85 | 24.85 | -1.35% | 373 |
| Aug 24, 2026 | 25.25 | 25.43 | 25.19 | 25.19 | 25.19 | 0.68% | - |
| Aug 21, 2026 | 25.09 | 25.09 | 25.02 | 25.02 | 25.02 | 0.20% | - |
| Aug 20, 2026 | 25.37 | 25.49 | 24.76 | 24.97 | 24.97 | -2.95% | 4,726 |
| Aug 19, 2026 | 25.72 | 25.94 | 25.59 | 25.73 | 25.73 | -0.08% | 1,282 |
| Aug 18, 2026 | 25.76 | 25.81 | 25.49 | 25.75 | 25.75 | - | 1,857 |
| Aug 17, 2026 | 26.46 | 26.46 | 25.63 | 25.75 | 25.75 | -3.41% | 2,488 |
| Aug 14, 2026 | 26.80 | 27.10 | 26.66 | 26.66 | 26.66 | 0.04% | 1,786 |
| Aug 13, 2026 | 26.89 | 26.95 | 26.63 | 26.65 | 26.65 | 0.60% | 1,368 |
| Aug 12, 2026 | 26.66 | 26.88 | 26.49 | 26.49 | 26.49 | -0.64% | 1,721 |
| Aug 11, 2026 | 27.17 | 27.17 | 26.46 | 26.66 | 26.66 | -2.34% | 3,145 |
| Aug 10, 2026 | 27.22 | 27.68 | 27.04 | 27.30 | 27.30 | -0.22% | 1,464 |
| Aug 7, 2026 | 27.34 | 27.60 | 27.13 | 27.36 | 27.36 | 0.44% | 2,792 |
| Aug 6, 2026 | 26.88 | 27.44 | 26.88 | 27.24 | 27.24 | 1.64% | 2,772 |
| Aug 5, 2026 | 27.12 | 27.12 | 26.43 | 26.80 | 26.80 | -2.40% | 6,777 |
| Aug 4, 2026 | 27.16 | 27.46 | 26.97 | 27.46 | 27.46 | -0.62% | 2,942 |
| Aug 3, 2026 | 27.64 | 28.53 | 27.50 | 27.63 | 27.63 | -0.25% | 7,636 |
| Jul 31, 2026 | 27.40 | 27.70 | 26.38 | 27.70 | 27.70 | -1.77% | 8,565 |