PUMA SE (VIE:PUM)
Austria
· Delayed Price · Currency is EUR 21.34
-1.15 (-5.11%)
Last updated: Mar 9, 2026, 4:01 PM CET
PUMA SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 21.79 | 21.79 | 21.56 | 21.56 | - | -4.14% | - |
| Mar 6, 2026 | 22.76 | 22.91 | 22.49 | 22.49 | 22.49 | -3.60% | 486 |
| Mar 5, 2026 | 21.44 | 23.33 | 21.44 | 23.33 | 23.33 | 7.71% | 1 |
| Mar 4, 2026 | 21.67 | 21.89 | 21.48 | 21.66 | 21.66 | 0.74% | 1,909 |
| Mar 3, 2026 | 21.77 | 21.89 | 21.50 | 21.50 | 21.50 | -4.23% | 1,844 |
| Mar 2, 2026 | 22.92 | 22.92 | 22.36 | 22.45 | 22.45 | -6.18% | 2,305 |
| Feb 27, 2026 | 24.52 | 24.52 | 23.00 | 23.93 | 23.93 | -3.47% | 2,905 |
| Feb 26, 2026 | 23.59 | 24.79 | 22.98 | 24.79 | 24.79 | 10.13% | 17,582 |
| Feb 25, 2026 | 23.02 | 23.05 | 22.51 | 22.51 | 22.51 | -2.47% | - |
| Feb 24, 2026 | 22.98 | 23.08 | 22.69 | 23.08 | 23.08 | 2.21% | - |
| Feb 23, 2026 | 23.08 | 23.45 | 22.58 | 22.58 | 22.58 | -2.42% | 461 |
| Feb 20, 2026 | 23.28 | 23.28 | 22.56 | 23.14 | 23.14 | 1.00% | - |
| Feb 19, 2026 | 23.61 | 23.61 | 22.91 | 22.91 | 22.91 | -0.65% | - |
| Feb 18, 2026 | 23.40 | 23.40 | 22.85 | 23.06 | 23.06 | -2.37% | 922 |
| Feb 17, 2026 | 23.10 | 23.62 | 22.90 | 23.62 | 23.62 | 1.90% | 461 |
| Feb 16, 2026 | 23.43 | 24.00 | 23.18 | 23.18 | 23.18 | -1.74% | 2,004 |
| Feb 13, 2026 | 22.77 | 23.59 | 22.77 | 23.59 | 23.59 | 3.28% | 922 |
| Feb 12, 2026 | 22.74 | 23.07 | 22.74 | 22.84 | 22.84 | -0.44% | - |
| Feb 11, 2026 | 23.21 | 23.30 | 22.94 | 22.94 | 22.94 | -2.63% | 490 |
| Feb 10, 2026 | 23.62 | 23.78 | 23.37 | 23.56 | 23.56 | 1.42% | 461 |
| Feb 9, 2026 | 22.74 | 23.67 | 22.74 | 23.23 | 23.23 | 1.80% | 461 |
| Feb 6, 2026 | 22.66 | 22.82 | 22.23 | 22.82 | 22.82 | -0.95% | 400 |
| Feb 5, 2026 | 23.43 | 23.43 | 23.00 | 23.04 | 23.04 | 0.70% | 1,844 |
| Feb 4, 2026 | 22.61 | 23.14 | 22.61 | 22.88 | 22.88 | 1.37% | 922 |
| Feb 3, 2026 | 23.14 | 23.23 | 22.08 | 22.57 | 22.57 | -5.09% | 692 |
| Feb 2, 2026 | 21.70 | 23.78 | 21.70 | 23.78 | 23.78 | 10.14% | - |
| Jan 30, 2026 | 22.06 | 22.19 | 21.37 | 21.59 | 21.59 | 0.84% | 463 |
| Jan 29, 2026 | 23.44 | 23.44 | 21.41 | 21.41 | 21.41 | -8.85% | 461 |
| Jan 28, 2026 | 23.54 | 23.81 | 23.49 | 23.49 | 23.49 | -0.59% | - |
| Jan 27, 2026 | 24.18 | 24.18 | 23.26 | 23.63 | 23.63 | 9.30% | 5,865 |
| Jan 26, 2026 | 18.78 | 21.64 | 18.78 | 21.62 | 21.62 | 17.47% | 4,763 |
| Jan 23, 2026 | 21.32 | 21.32 | 18.41 | 18.41 | 18.41 | -15.30% | 4,033 |
| Jan 22, 2026 | 21.71 | 21.95 | 21.65 | 21.73 | 21.73 | 0.79% | 463 |
| Jan 21, 2026 | 21.18 | 21.56 | 21.01 | 21.56 | 21.56 | -2.00% | 1,383 |
| Jan 20, 2026 | 21.34 | 22.00 | 21.04 | 22.00 | 22.00 | 2.52% | 511 |
| Jan 19, 2026 | 21.00 | 21.65 | 21.00 | 21.46 | 21.46 | -2.05% | 62 |
| Jan 16, 2026 | 22.01 | 22.14 | 21.81 | 21.91 | 21.91 | -0.32% | 3 |
| Jan 15, 2026 | 22.56 | 22.56 | 21.89 | 21.98 | 21.98 | -1.83% | 559 |
| Jan 14, 2026 | 22.60 | 22.67 | 22.25 | 22.39 | 22.39 | -2.65% | 922 |
| Jan 13, 2026 | 23.43 | 23.43 | 23.00 | 23.00 | 23.00 | -1.29% | 4 |
| Jan 12, 2026 | 23.58 | 24.07 | 23.30 | 23.30 | 23.30 | -0.85% | 926 |
| Jan 9, 2026 | 24.50 | 24.92 | 23.50 | 23.50 | 23.50 | -3.01% | 1,277 |
| Jan 8, 2026 | 21.98 | 24.34 | 21.60 | 24.23 | 24.23 | 9.19% | 5,200 |
| Jan 7, 2026 | 21.73 | 22.42 | 21.73 | 22.19 | 22.19 | 0.50% | - |
| Jan 6, 2026 | 22.37 | 22.37 | 21.60 | 22.08 | 22.08 | -0.99% | - |
| Jan 5, 2026 | 22.68 | 22.68 | 21.87 | 22.30 | 22.30 | -1.15% | - |
| Jan 2, 2026 | 22.64 | 22.64 | 22.42 | 22.56 | 22.56 | 2.17% | - |
| Dec 30, 2025 | 21.76 | 22.08 | 21.76 | 22.08 | 22.08 | 1.61% | 601 |
| Dec 29, 2025 | 21.36 | 21.73 | 21.36 | 21.73 | 21.73 | 0.65% | - |
| Dec 23, 2025 | 21.74 | 21.92 | 21.59 | 21.59 | 21.59 | -1.28% | 1 |
| Dec 22, 2025 | 22.40 | 22.40 | 21.85 | 21.87 | 21.87 | -3.74% | 983 |
| Dec 19, 2025 | 22.67 | 23.05 | 22.67 | 22.72 | 22.72 | -2.24% | 1 |
| Dec 18, 2025 | 23.08 | 23.49 | 23.08 | 23.24 | 23.24 | 0.13% | 1 |
| Dec 17, 2025 | 22.89 | 23.21 | 22.89 | 23.21 | 23.21 | 0.65% | 2 |
| Dec 16, 2025 | 22.66 | 23.13 | 22.66 | 23.06 | 23.06 | 1.99% | 226 |
| Dec 15, 2025 | 21.82 | 23.22 | 21.82 | 22.61 | 22.61 | 2.82% | 1,667 |
| Dec 12, 2025 | 21.37 | 21.99 | 21.37 | 21.99 | 21.99 | 4.56% | 493 |
| Dec 11, 2025 | 20.17 | 21.03 | 20.17 | 21.03 | 21.03 | 3.29% | 493 |
| Dec 10, 2025 | 20.41 | 20.41 | 20.05 | 20.36 | 20.36 | -0.97% | 47 |
| Dec 9, 2025 | 20.43 | 20.56 | 20.32 | 20.56 | 20.56 | 1.78% | 103 |
| Dec 8, 2025 | 20.72 | 20.89 | 20.20 | 20.20 | 20.20 | -4.36% | 3 |
| Dec 5, 2025 | 20.95 | 21.25 | 20.95 | 21.12 | 21.12 | -0.47% | 2 |
| Dec 4, 2025 | 20.78 | 21.22 | 20.78 | 21.22 | 21.22 | 3.46% | 152 |
| Dec 3, 2025 | 20.16 | 20.51 | 20.16 | 20.51 | 20.51 | 0.74% | 303 |
| Dec 2, 2025 | 20.47 | 20.47 | 20.23 | 20.36 | 20.36 | -1.83% | 560 |
| Dec 1, 2025 | 19.88 | 20.87 | 19.88 | 20.74 | 20.74 | 7.38% | 363 |
| Nov 28, 2025 | 19.74 | 20.08 | 19.32 | 19.32 | 19.32 | -3.18% | 1 |
| Nov 27, 2025 | 19.18 | 19.95 | 19.13 | 19.95 | 19.95 | 16.63% | 21,832 |
| Nov 26, 2025 | 16.22 | 17.11 | 16.22 | 17.11 | 17.11 | 7.07% | 492 |
| Nov 25, 2025 | 15.45 | 15.98 | 15.45 | 15.98 | 15.98 | 3.10% | 2,456 |
| Nov 24, 2025 | 15.82 | 15.82 | 15.45 | 15.50 | 15.50 | -2.02% | 1,474 |
| Nov 21, 2025 | 15.85 | 15.87 | 15.75 | 15.82 | 15.82 | 1.93% | 572 |
| Nov 20, 2025 | 15.71 | 15.72 | 15.45 | 15.52 | 15.52 | -1.68% | 493 |
| Nov 19, 2025 | 15.44 | 15.82 | 15.44 | 15.78 | 15.78 | 2.30% | 527 |
| Nov 18, 2025 | 15.71 | 15.71 | 15.39 | 15.43 | 15.43 | -2.71% | 1,474 |
| Nov 17, 2025 | 16.10 | 16.16 | 15.86 | 15.86 | 15.86 | -2.46% | 1,599 |
| Nov 14, 2025 | 16.57 | 16.57 | 16.26 | 16.26 | 16.26 | -3.10% | 145 |
| Nov 13, 2025 | 16.98 | 17.10 | 16.78 | 16.78 | 16.78 | 0.27% | 2 |
| Nov 12, 2025 | 17.02 | 17.02 | 16.73 | 16.73 | 16.73 | 0.12% | 520 |
| Nov 11, 2025 | 16.36 | 16.71 | 16.36 | 16.71 | 16.71 | 2.11% | - |
| Nov 10, 2025 | 16.27 | 16.44 | 16.27 | 16.37 | 16.37 | 3.22% | 2 |
| Nov 7, 2025 | 16.32 | 16.32 | 15.73 | 15.86 | 15.86 | -3.62% | 552 |
| Nov 6, 2025 | 16.94 | 16.95 | 16.44 | 16.45 | 16.45 | -2.95% | 1,044 |
| Nov 5, 2025 | 17.16 | 17.35 | 16.95 | 16.95 | 16.95 | -2.75% | - |
| Nov 4, 2025 | 17.42 | 17.72 | 17.42 | 17.43 | 17.43 | -3.83% | 1,284 |
| Nov 3, 2025 | 18.18 | 18.35 | 18.13 | 18.13 | 18.13 | -2.34% | - |
| Oct 31, 2025 | 18.99 | 18.99 | 18.46 | 18.56 | 18.56 | -4.53% | 1,221 |
| Oct 30, 2025 | 20.08 | 20.19 | 19.23 | 19.44 | 19.44 | -4.80% | 2,946 |
| Oct 29, 2025 | 21.04 | 21.04 | 20.35 | 20.42 | 20.42 | -4.53% | 2 |
| Oct 28, 2025 | 21.77 | 21.89 | 21.37 | 21.39 | 21.39 | -2.06% | 494 |
| Oct 27, 2025 | 22.32 | 22.32 | 21.75 | 21.84 | 21.84 | -1.36% | 4 |
| Oct 24, 2025 | 22.07 | 22.30 | 22.07 | 22.14 | 22.14 | 1.05% | - |
| Oct 23, 2025 | 21.70 | 21.97 | 21.70 | 21.91 | 21.91 | 0.97% | - |
| Oct 22, 2025 | 21.39 | 21.70 | 21.39 | 21.70 | 21.70 | 0.09% | - |
| Oct 21, 2025 | 21.58 | 21.68 | 21.31 | 21.68 | 21.68 | 1.21% | - |
| Oct 20, 2025 | 20.95 | 21.42 | 20.95 | 21.42 | 21.42 | 1.23% | 982 |
| Oct 17, 2025 | 21.13 | 21.20 | 20.98 | 21.16 | 21.16 | -1.72% | 491 |
| Oct 16, 2025 | 21.36 | 21.85 | 21.36 | 21.53 | 21.53 | 0.80% | 3 |
| Oct 15, 2025 | 21.48 | 21.48 | 20.99 | 21.36 | 21.36 | 2.84% | 16 |
| Oct 14, 2025 | 21.19 | 21.19 | 20.77 | 20.77 | 20.77 | -2.26% | - |