PUMA SE (VIE:PUM)
Austria · Delayed Price · Currency is EUR 24.67
+0.01 (0.04%)
At close: Sep 2, 2026
VIE:PUM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 30, 2026 | 27.85 | 28.20 | 27.82 | 28.20 | 28.20 | -4.41% | 4,453 |
| Jul 29, 2026 | 29.36 | 29.56 | 29.32 | 29.50 | 29.50 | 1.37% | - |
| Jul 28, 2026 | 28.95 | 29.13 | 28.76 | 29.10 | 29.10 | 1.29% | 4,753 |
| Jul 27, 2026 | 28.23 | 28.80 | 28.23 | 28.73 | 28.73 | 3.35% | 3,262 |
| Jul 24, 2026 | 27.06 | 27.93 | 27.06 | 27.80 | 27.80 | 1.57% | 5,292 |
| Jul 23, 2026 | 28.46 | 28.46 | 27.37 | 27.37 | 27.37 | -4.87% | 373 |
| Jul 22, 2026 | 28.71 | 28.86 | 28.71 | 28.77 | 28.77 | -0.35% | 2,227 |
| Jul 21, 2026 | 29.23 | 29.41 | 28.87 | 28.87 | 28.87 | -1.30% | 1,722 |
| Jul 20, 2026 | 28.51 | 29.45 | 28.51 | 29.25 | 29.25 | 1.99% | 1,119 |
| Jul 17, 2026 | 28.94 | 28.97 | 28.68 | 28.68 | 28.68 | -2.02% | 920 |
| Jul 16, 2026 | 29.03 | 29.34 | 28.50 | 29.27 | 29.27 | 0.41% | 3,650 |
| Jul 15, 2026 | 28.63 | 29.15 | 28.15 | 29.15 | 29.15 | 2.50% | 565 |
| Jul 14, 2026 | 28.37 | 28.65 | 28.21 | 28.44 | 28.44 | -0.87% | 2,189 |
| Jul 13, 2026 | 28.29 | 28.90 | 28.26 | 28.69 | 28.69 | 1.81% | 4,789 |
| Jul 10, 2026 | 27.99 | 28.18 | 27.52 | 28.18 | 28.18 | 0.25% | 1,905 |
| Jul 9, 2026 | 27.97 | 28.11 | 27.59 | 28.11 | 28.11 | 1.85% | 1,426 |
| Jul 8, 2026 | 27.71 | 27.74 | 27.01 | 27.60 | 27.60 | -1.60% | 4,712 |
| Jul 7, 2026 | 28.11 | 28.49 | 28.05 | 28.05 | 28.05 | 0.90% | 3,616 |
| Jul 6, 2026 | 27.03 | 27.80 | 27.03 | 27.80 | 27.80 | 3.58% | 3,036 |
| Jul 3, 2026 | 26.52 | 26.90 | 26.52 | 26.84 | 26.84 | 0.22% | 15 |
| Jul 2, 2026 | 27.03 | 27.11 | 26.78 | 26.78 | 26.78 | -0.78% | 1,832 |
| Jul 1, 2026 | 26.53 | 27.05 | 26.10 | 26.99 | 26.99 | 2.35% | 3,381 |
| Jun 30, 2026 | 26.91 | 26.91 | 26.26 | 26.37 | 26.37 | -1.86% | 63 |
| Jun 29, 2026 | 26.74 | 26.88 | 26.55 | 26.87 | 26.87 | 0.22% | 5,306 |
| Jun 26, 2026 | 26.30 | 26.81 | 26.19 | 26.81 | 26.81 | 0.98% | 4,354 |
| Jun 25, 2026 | 27.06 | 27.08 | 26.55 | 26.55 | 26.55 | -0.75% | 2,678 |