Skip to main content
PUMA SE (ETR:PUM)
Germany flag Germany · Delayed Price · Currency is EUR
22.40
-0.22 (-0.97%)
At close: Mar 6, 2026

PUMA SE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202623.0023.0922.2522.4022.40-0.97%707,637
Mar 5, 202621.4023.4621.3522.6222.624.48%1,290,393
Mar 4, 202621.8422.0921.4121.6521.65-0.82%921,405
Mar 3, 202622.0022.0421.2621.8321.83-2.02%1,305,691
Mar 2, 202622.8223.1022.1122.2822.28-6.23%1,414,000
Feb 27, 202624.6824.7022.8523.7623.76-4.31%1,491,338
Feb 26, 202622.6124.9222.6024.8324.839.82%3,796,534
Feb 25, 202623.2423.2922.4622.6122.61-2.63%839,975
Feb 24, 202622.6023.4222.6023.2223.222.83%536,942
Feb 23, 202622.9023.8022.4422.5822.58-2.88%696,379
Feb 20, 202623.0423.3622.5123.2523.251.44%858,996
Feb 19, 202623.5023.9022.7722.9222.92-2.92%590,290
Feb 18, 202623.6123.7222.6323.6123.610.30%846,153
Feb 17, 202623.2023.6822.6123.5423.541.47%620,331
Feb 16, 202623.4524.0223.1823.2023.20-1.07%479,962
Feb 13, 202622.7723.7222.6623.4523.452.49%738,587
Feb 12, 202622.9523.2822.6922.8822.88-0.13%366,880
Feb 11, 202623.2023.4222.7222.9122.91-2.72%474,064
Feb 10, 202623.5923.8423.1723.5523.551.73%653,198
Feb 9, 202622.8323.7522.6623.1523.151.98%677,567
Feb 6, 202622.6522.8721.8422.7022.70-1.60%826,035
Feb 5, 202623.0123.4822.7923.0723.07-694,035
Feb 4, 202622.5523.3022.5323.0723.071.67%1,053,195
Feb 3, 202623.5323.6022.0622.6922.69-3.28%1,002,236
Feb 2, 202621.6923.8421.6423.4623.468.41%2,195,803
Jan 30, 202622.0022.6021.2621.6421.640.56%1,201,698
Jan 29, 202623.4823.6821.3821.5221.52-7.84%2,099,066
Jan 28, 202623.7624.2723.3123.3523.35-0.98%1,872,204
Jan 27, 202625.9826.2121.7223.5823.589.02%7,299,513
Jan 26, 202618.6821.9418.3021.6321.6316.92%3,598,000
Jan 23, 202621.4121.4718.2818.5018.50-14.11%3,732,767
Jan 22, 202621.7522.0821.3421.5421.540.51%597,527
Jan 21, 202621.4021.7720.8121.4321.43-0.28%801,670
Jan 20, 202621.4821.8020.9221.4921.49-1,012,871
Jan 19, 202621.2821.7420.9721.4921.49-1.92%614,085
Jan 16, 202622.0022.2021.7921.9121.910.41%557,689
Jan 15, 202622.4422.8321.8121.8221.82-2.33%769,966
Jan 14, 202622.6422.7622.0122.3422.34-2.10%1,229,372
Jan 13, 202623.4023.5522.8222.8222.82-2.35%746,684
Jan 12, 202623.8024.1622.9923.3723.37-2.42%752,388
Jan 9, 202624.5724.8923.9523.9523.95-1.72%2,567,119
Jan 8, 202622.1924.9121.4724.3724.378.55%3,163,399
Jan 7, 202622.2022.6521.7022.4522.450.76%1,227,018
Jan 6, 202622.3822.4521.6022.2822.28-0.76%1,029,464
Jan 5, 202622.5022.7921.6622.4522.450.22%977,791
Jan 2, 202622.4023.1422.1622.4022.400.45%845,164
Dec 30, 202521.8022.3021.7022.3022.301.46%550,284
Dec 29, 202521.2821.9821.1421.9821.982.00%775,692
Dec 23, 202521.7521.9821.4521.5521.55-1.55%659,675
Dec 22, 202522.3622.5821.6521.8921.89-2.36%913,918
Dec 19, 202522.5523.1722.4222.4222.42-3.53%2,073,094
Dec 18, 202522.9023.6822.9023.2423.241.00%1,137,751
Dec 17, 202523.0923.3422.7723.0123.01-0.22%1,154,937
Dec 16, 202522.4823.3022.3823.0623.062.40%1,945,802
Dec 15, 202521.7523.3321.7322.5222.523.54%2,367,096
Dec 12, 202521.3422.1221.3321.7521.753.18%1,480,866
Dec 11, 202520.1921.2120.0921.0821.084.51%854,624
Dec 10, 202520.4820.5420.0520.1720.17-1.80%572,115
Dec 9, 202520.0220.7720.0220.5420.542.39%733,638
Dec 8, 202520.9520.9520.0620.0620.06-4.88%865,797
Dec 5, 202520.9521.3820.9121.0921.090.57%858,574
Dec 4, 202520.6321.3320.5420.9720.972.09%1,084,517
Dec 3, 202520.2020.5420.0020.5420.541.48%714,946
Dec 2, 202520.6820.7120.0120.2420.24-2.27%836,679
Dec 1, 202519.7321.0819.7120.7120.713.81%2,035,608
Nov 28, 202519.6120.2119.5219.9519.95-1.34%1,591,861
Nov 27, 202519.1820.2219.0420.2220.2218.91%4,388,510
Nov 26, 202516.1617.1416.0817.0117.016.88%1,296,693
Nov 25, 202515.4216.0515.3515.9115.912.22%881,593
Nov 24, 202515.8515.9415.4015.5715.57-0.42%1,263,766
Nov 21, 202515.4916.0115.4215.6315.630.13%975,598
Nov 20, 202515.8015.8115.4215.6115.61-0.03%829,110
Nov 19, 202515.5015.9015.4515.6215.621.04%870,894
Nov 18, 202515.7015.7515.3015.4615.46-3.07%989,179
Nov 17, 202516.2716.3215.7615.9515.95-2.09%1,064,510
Nov 14, 202516.7116.7116.2216.2916.29-2.95%629,783
Nov 13, 202516.9417.2316.7316.7816.78-0.59%706,616
Nov 12, 202517.0617.0716.6516.8816.880.36%827,231
Nov 11, 202516.3917.2716.2716.8216.823.70%1,240,366
Nov 10, 202516.2516.5416.0816.2216.222.17%1,107,474
Nov 7, 202516.3016.3715.6715.8815.88-1.73%1,240,927
Nov 6, 202516.9717.0916.1616.1616.16-4.46%1,378,195
Nov 5, 202517.3217.4616.7116.9116.91-3.34%1,704,726
Nov 4, 202517.4517.7917.3317.5017.50-0.03%1,483,193
Nov 3, 202518.2718.3817.5017.5017.50-4.99%1,662,716
Oct 31, 202518.8519.2418.2618.4218.42-1.92%1,486,476
Oct 30, 202521.0121.0118.6218.7818.78-8.83%2,205,871
Oct 29, 202521.0121.2620.2220.6020.60-3.01%1,183,530
Oct 28, 202521.7521.9121.2021.2421.24-2.79%896,479
Oct 27, 202522.1722.5321.6721.8521.85-0.82%802,719
Oct 24, 202522.0422.4321.9522.0322.03-0.05%528,246
Oct 23, 202521.5022.0721.5022.0422.042.51%607,157
Oct 22, 202521.2721.9721.2421.5021.50-1.19%661,421
Oct 21, 202521.5021.8021.2121.7621.761.35%639,429
Oct 20, 202521.1621.7020.8721.4721.471.61%822,906
Oct 17, 202521.3021.5020.7721.1321.13-2.04%892,666
Oct 16, 202521.4721.9921.2321.5721.570.84%605,719
Oct 15, 202521.2821.6520.9621.3921.392.30%433,498
Oct 14, 202521.0521.2520.7620.9120.91-1.55%621,104
Oct 13, 202521.7521.9521.0821.2421.24-1.85%514,110