Skip to main content
PUMA SE (FRA:PUM)
Germany flag Germany · Delayed Price · Currency is EUR
21.32
+0.26 (1.23%)
Last updated: Dec 5, 2025, 1:50 PM CET

PUMA SE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202520.9021.3220.9020.9720.97-0.43%1,945
Dec 4, 202520.5121.0920.5121.0621.062.43%5,631
Dec 3, 202520.0120.5620.0120.5620.561.83%677
Dec 2, 202520.6020.6820.0020.1920.19-3.44%3,709
Dec 1, 202519.4321.0019.4320.9120.914.55%6,943
Nov 28, 202519.6020.1519.2220.0020.000.83%19,158
Nov 27, 202519.4120.3318.8819.8419.8415.99%44,442
Nov 26, 202515.9717.1015.9717.1017.106.67%8,765
Nov 25, 202515.5016.1815.4516.0316.032.40%2,784
Nov 24, 202515.8915.9215.4515.6615.66-1.48%1,956
Nov 21, 202515.5415.8915.5415.8915.892.52%701
Nov 20, 202515.8915.8915.3015.5015.50-1.74%2,760
Nov 19, 202515.4615.9015.4615.7815.780.99%4,339
Nov 18, 202515.7215.7215.4015.6215.62-2.25%1,300
Nov 17, 202516.3716.3715.8015.9815.98-2.53%5,835
Nov 14, 202516.9616.9616.3016.4016.40-2.70%2,894
Nov 13, 202517.0017.1016.8516.8516.85-0.50%4,855
Nov 12, 202516.8916.9416.7516.9416.94-0.62%1,782
Nov 11, 202516.3217.1516.3217.0417.043.30%2,056
Nov 10, 202516.2016.5216.1016.5016.503.06%2,397
Nov 7, 202516.2016.4015.8016.0116.01-1.96%11,015
Nov 6, 202516.9217.0316.3316.3316.33-3.97%18,899
Nov 5, 202517.4717.4716.8117.0017.00-3.22%7,595
Nov 4, 202517.5017.7817.4017.5717.57-0.59%2,259
Nov 3, 202518.4718.4717.5617.6717.67-6.51%5,842
Oct 31, 202518.8718.9018.3518.9018.90-0.26%3,326
Oct 30, 202520.7721.0018.8218.9518.95-7.88%7,487
Oct 29, 202521.1921.1920.3420.5720.57-3.97%3,074
Oct 28, 202521.7721.7721.2621.4221.42-2.59%470
Oct 27, 202522.4122.4121.7121.9921.99-1.08%2,260
Oct 24, 202521.9122.2721.9122.2322.231.51%630
Oct 23, 202521.3622.0521.3621.9021.902.58%223
Oct 22, 202521.7621.9121.3021.3521.35-2.42%1,129
Oct 21, 202521.5121.8821.2521.8821.881.16%570
Oct 20, 202521.1121.6820.9321.6321.631.41%160
Oct 17, 202521.3021.3320.8121.3321.330.57%4,694
Oct 16, 202521.2121.2121.2121.2121.21-1.03%1
Oct 15, 202521.1821.4321.0121.4321.431.61%1,360
Oct 14, 202521.0921.1620.8521.0921.09-1.59%1,360
Oct 13, 202521.6421.7321.4321.4321.43-3.47%1,447
Oct 10, 202522.5622.5622.2022.2022.20-2.25%433
Oct 9, 202522.3822.9022.3822.7122.711.79%3,260
Oct 8, 202521.2222.3321.2222.3122.317.36%1,292
Oct 7, 202521.3221.3220.7820.7820.78-3.48%1,982
Oct 6, 202521.3221.5321.2021.5321.531.08%374
Oct 3, 202521.5021.5021.3021.3021.30-2.34%1,050
Oct 2, 202521.8421.8421.3721.8121.81-0.64%1,322
Oct 1, 202521.2222.0321.2221.9521.953.29%12,348
Sep 30, 202520.3721.2520.3721.2521.254.27%440
Sep 29, 202520.5620.6620.3520.3820.38-0.24%1,385
Sep 26, 202520.9720.9720.4020.4320.43-2.71%2,028
Sep 25, 202521.1721.8221.0021.0021.00-1.59%1,569
Sep 24, 202521.3621.3921.0921.3421.34-2.29%861
Sep 23, 202521.5021.8421.4221.8421.841.25%229
Sep 22, 202521.5021.7721.2521.5721.57-0.05%8,125
Sep 19, 202522.1822.5321.5621.5821.58-4.09%14,797
Sep 18, 202522.8023.0322.2022.5022.50-1.23%10,805
Sep 17, 202519.9923.3019.8922.7822.7814.91%39,981
Sep 16, 202519.4020.4919.4019.8319.831.74%5,362
Sep 15, 202519.0219.6719.0219.4919.492.10%1,145
Sep 12, 202519.0819.2618.8619.0919.09-0.55%2,277
Sep 11, 202518.9719.2918.1919.1919.190.50%4,678
Sep 10, 202519.6019.6018.8219.1019.10-2.40%4,552
Sep 9, 202520.0420.0419.4019.5719.57-1.46%1,180
Sep 8, 202519.8719.8719.5719.8619.860.28%3,275
Sep 5, 202519.9720.2719.6919.8019.80-1.30%1,945
Sep 4, 202519.9320.1219.8920.0620.060.30%979
Sep 3, 202520.1720.4820.0020.0020.00-3.15%840
Sep 2, 202520.8821.1520.6020.6520.65-2.18%3,960
Sep 1, 202521.5021.5021.0021.1121.11-0.47%2,130
Aug 29, 202521.1021.5521.1021.2121.212.27%805
Aug 28, 202520.7121.2920.7120.7420.74-0.86%1,950
Aug 27, 202520.5121.3420.4920.9220.921.45%1,438
Aug 26, 202521.5021.5020.2020.6220.62-4.27%17,969
Aug 25, 202518.7822.3318.7821.5421.5414.70%23,575
Aug 22, 202518.2118.7818.2118.7818.783.90%7,122
Aug 21, 202518.1818.2717.9218.0818.080.67%2,792
Aug 20, 202518.0018.2117.9617.9617.96-0.94%3,110
Aug 19, 202517.2118.1317.2118.1318.134.56%4,566
Aug 18, 202517.3517.3517.0717.3417.340.38%6,540
Aug 15, 202517.3617.4017.1617.2717.27-0.89%2,340
Aug 14, 202517.8917.9017.3217.4317.43-1.64%4,061
Aug 13, 202517.4018.0017.4017.7217.722.25%5,484
Aug 12, 202517.3117.6817.1517.3317.33-0.52%2,997
Aug 11, 202518.4018.4017.0017.4217.42-4.71%14,635
Aug 8, 202517.9018.2817.8618.2818.282.29%2,483
Aug 7, 202517.9318.0517.6817.8717.870.56%9,204
Aug 6, 202517.9717.9817.6217.7717.77-1.20%8,012
Aug 5, 202518.0818.0817.8017.9817.98-0.53%4,392
Aug 4, 202518.6418.6417.8518.0818.08-2.90%6,711
Aug 1, 202518.4719.2018.3418.6218.62-0.40%8,457
Jul 31, 202519.1819.6418.5018.6918.69-4.40%10,587
Jul 30, 202520.0820.6019.5019.5519.55-2.35%8,849
Jul 29, 202520.4720.7020.0220.0220.02-1.72%2,544
Jul 28, 202520.7021.1220.3020.3720.37-2.35%17,309
Jul 25, 202520.3020.9719.8420.8620.86-14.19%31,866
Jul 24, 202524.3124.7123.9124.3124.31-0.04%7,136
Jul 23, 202523.2424.4023.2424.3224.328.09%5,028
Jul 22, 202522.1723.1222.1722.5022.500.58%3,180
Jul 21, 202521.8822.3721.8822.3722.371.68%330