Skip to main content
PUMA SE (ETR:PUM)
Germany flag Germany · Delayed Price · Currency is EUR
25.00
-0.09 (-0.36%)
Apr 28, 2026, 5:35 PM CET

PUMA SE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202625.3825.5324.9625.0025.00-0.36%827,947
Apr 27, 202625.1025.4724.8225.0925.090.36%398,450
Apr 24, 202625.0025.1324.4725.0025.00-1.07%594,945
Apr 23, 202625.7025.8225.0025.2725.27-2.47%634,162
Apr 22, 202626.1026.5925.8325.9125.91-1.11%578,970
Apr 21, 202626.3626.6925.9726.2026.200.46%838,495
Apr 20, 202625.3826.1825.3626.0826.081.05%747,734
Apr 17, 202625.3326.1225.2325.8125.812.50%1,067,490
Apr 16, 202625.0025.3224.7925.1825.180.88%648,483
Apr 15, 202624.5025.0524.0124.9624.962.04%860,384
Apr 14, 202624.2624.9524.1824.4624.461.45%828,529
Apr 13, 202624.2824.4423.9524.1124.11-2.59%663,684
Apr 10, 202624.3425.4924.3124.7524.751.77%1,330,138
Apr 9, 202623.2924.3622.9124.3224.323.80%874,134
Apr 8, 202623.5024.0023.0923.4323.435.11%1,479,500
Apr 7, 202622.0422.8921.9522.2922.291.09%807,630
Apr 2, 202622.5522.7921.9222.0522.05-3.75%680,029
Apr 1, 202621.9923.0921.9922.9122.915.53%981,956
Mar 31, 202621.5122.0021.4521.7121.710.60%607,668
Mar 30, 202621.3421.8621.2021.5821.580.51%511,373
Mar 27, 202621.6021.9020.7821.4721.47-0.42%630,884
Mar 26, 202621.7222.2621.4821.5621.56-1.87%591,789
Mar 25, 202621.5622.7621.5621.9721.974.12%1,244,571
Mar 24, 202620.5021.5120.3121.1021.103.33%709,777
Mar 23, 202619.7821.2119.6120.4220.421.79%827,580
Mar 20, 202620.9621.1020.0620.0620.06-2.86%1,080,330
Mar 19, 202621.2521.2620.0620.6520.65-4.00%1,196,111
Mar 18, 202622.2022.5221.3921.5121.51-2.76%780,974
Mar 17, 202621.9722.4021.8122.1222.120.64%576,662
Mar 16, 202621.6822.1121.3821.9821.981.71%516,693
Mar 13, 202621.7022.0020.9121.6121.61-0.64%701,953
Mar 12, 202621.4122.1921.3021.7521.750.88%767,676
Mar 11, 202621.8222.1521.3821.5621.56-1.96%507,054
Mar 10, 202622.2322.5221.4421.9921.990.69%651,021
Mar 9, 202621.7521.9621.1821.8421.84-2.50%983,757
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%2,073,319
Dec 18, 202522.9023.6822.9023.2423.241.00%1,138,666
Dec 17, 202523.0923.3422.7723.0123.01-0.22%1,156,467
Dec 16, 202522.4823.3022.3823.0623.062.40%1,946,752
Dec 15, 202521.7523.3321.7322.5222.523.54%2,367,296
Dec 12, 202521.3422.1221.3321.7521.753.18%1,481,433
Dec 11, 202520.1921.2120.0921.0821.084.51%856,924
Dec 10, 202520.4820.5420.0520.1720.17-1.80%572,750
Dec 9, 202520.0220.7720.0220.5420.542.39%735,075
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