PUMA SE (VIE:PUM)
Austria
· Delayed Price · Currency is EUR 21.12
-0.10 (-0.47%)
At close: Dec 5, 2025
PUMA SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Oct 13, 2025 | 21.88 | 21.88 | 21.25 | 21.25 | 21.25 | -2.21% | - |
| Oct 10, 2025 | 22.73 | 22.73 | 21.73 | 21.73 | 21.73 | -4.69% | 982 |
| Oct 9, 2025 | 22.40 | 22.80 | 22.40 | 22.80 | 22.80 | 1.97% | - |
| Oct 8, 2025 | 21.36 | 22.36 | 21.36 | 22.36 | 22.36 | 5.72% | - |
| Oct 7, 2025 | 21.28 | 21.36 | 21.15 | 21.15 | 21.15 | -0.89% | - |
| Oct 6, 2025 | 21.49 | 21.49 | 21.17 | 21.34 | 21.34 | -0.33% | 200 |
| Oct 3, 2025 | 21.37 | 21.41 | 21.27 | 21.41 | 21.41 | -0.23% | - |
| Oct 2, 2025 | 21.80 | 21.84 | 21.46 | 21.46 | 21.46 | -1.56% | - |
| Oct 1, 2025 | 21.56 | 21.80 | 21.56 | 21.80 | 21.80 | 2.73% | - |
| Sep 30, 2025 | 20.85 | 21.41 | 20.85 | 21.22 | 21.22 | 4.02% | 1,323 |
| Sep 29, 2025 | 20.52 | 20.83 | 20.40 | 20.40 | 20.40 | -0.10% | - |
| Sep 26, 2025 | 20.99 | 21.00 | 20.42 | 20.42 | 20.42 | -3.77% | 14,727 |
| Sep 25, 2025 | 21.62 | 22.28 | 21.22 | 21.22 | 21.22 | -0.19% | - |
| Sep 24, 2025 | 21.23 | 21.36 | 21.11 | 21.26 | 21.26 | -1.57% | - |
| Sep 23, 2025 | 21.44 | 21.77 | 21.44 | 21.60 | 21.60 | 0.28% | - |
| Sep 22, 2025 | 21.33 | 21.69 | 21.33 | 21.54 | 21.54 | -2.00% | - |
| Sep 19, 2025 | 22.50 | 22.50 | 21.91 | 21.98 | 21.98 | -2.48% | - |
| Sep 18, 2025 | 22.88 | 22.95 | 22.26 | 22.54 | 22.54 | 1.71% | 1,768 |
| Sep 17, 2025 | 20.08 | 22.16 | 19.93 | 22.16 | 22.16 | 10.91% | 1,328 |
| Sep 16, 2025 | 19.66 | 20.30 | 19.66 | 19.98 | 19.98 | 3.98% | 441 |
| Sep 15, 2025 | 19.18 | 19.35 | 19.01 | 19.22 | 19.22 | 0.65% | 1,344 |
| Sep 12, 2025 | 19.17 | 19.39 | 18.85 | 19.09 | 19.09 | 1.95% | 2,205 |
| Sep 11, 2025 | 19.03 | 19.40 | 18.65 | 18.73 | 18.73 | -1.11% | 1,864 |
| Sep 10, 2025 | 19.48 | 19.48 | 18.94 | 18.94 | 18.94 | -2.25% | 442 |
| Sep 9, 2025 | 20.06 | 20.06 | 19.37 | 19.37 | 19.37 | -3.39% | 882 |
| Sep 8, 2025 | 19.93 | 20.05 | 19.60 | 20.05 | 20.05 | 0.65% | 442 |
| Sep 5, 2025 | 20.23 | 20.31 | 19.86 | 19.92 | 19.92 | -0.90% | 200 |
| Sep 4, 2025 | 19.90 | 20.10 | 19.90 | 20.10 | 20.10 | -1.62% | 25 |
| Sep 3, 2025 | 20.79 | 20.79 | 20.43 | 20.43 | 20.43 | -2.53% | - |
| Sep 2, 2025 | 21.07 | 21.08 | 20.84 | 20.96 | 20.96 | -0.62% | 442 |
| Sep 1, 2025 | 21.45 | 21.45 | 21.04 | 21.09 | 21.09 | -2.36% | 1 |
| Aug 29, 2025 | 20.87 | 21.60 | 20.87 | 21.60 | 21.60 | 2.61% | 1 |
| Aug 28, 2025 | 21.05 | 21.25 | 21.05 | 21.05 | 21.05 | 2.18% | 206 |
| Aug 27, 2025 | 20.65 | 21.22 | 20.45 | 20.60 | 20.60 | 0.10% | 441 |
| Aug 26, 2025 | 21.43 | 21.44 | 20.58 | 20.58 | 20.58 | -4.63% | 75 |
| Aug 25, 2025 | 18.81 | 21.58 | 18.81 | 21.58 | 21.58 | 15.12% | 882 |
| Aug 22, 2025 | 18.28 | 18.75 | 18.28 | 18.75 | 18.75 | 3.79% | 441 |
| Aug 21, 2025 | 18.09 | 18.09 | 17.95 | 18.06 | 18.06 | 0.22% | - |
| Aug 20, 2025 | 18.03 | 18.12 | 18.00 | 18.02 | 18.02 | -0.50% | - |
| Aug 19, 2025 | 17.34 | 18.11 | 17.34 | 18.11 | 18.11 | 5.17% | 302 |
| Aug 18, 2025 | 17.73 | 17.73 | 17.11 | 17.22 | 17.22 | 0.26% | 40 |
| Aug 15, 2025 | 17.40 | 17.40 | 17.17 | 17.18 | 17.18 | -1.01% | - |
| Aug 14, 2025 | 17.70 | 17.82 | 17.35 | 17.35 | 17.35 | -2.58% | 441 |
| Aug 13, 2025 | 17.38 | 17.81 | 17.38 | 17.81 | 17.81 | 2.24% | 2 |
| Aug 12, 2025 | 17.39 | 17.42 | 17.22 | 17.42 | 17.42 | -0.60% | - |
| Aug 11, 2025 | 18.26 | 18.26 | 17.53 | 17.53 | 17.53 | -3.26% | 1,442 |
| Aug 8, 2025 | 17.84 | 18.12 | 17.84 | 18.12 | 18.12 | 1.74% | - |
| Aug 7, 2025 | 17.80 | 18.00 | 17.80 | 17.81 | 17.81 | -0.48% | 883 |
| Aug 6, 2025 | 17.97 | 17.97 | 17.63 | 17.89 | 17.89 | -0.03% | 634 |
| Aug 5, 2025 | 18.07 | 18.07 | 17.82 | 17.90 | 17.90 | -0.03% | 191 |
| Aug 4, 2025 | 18.38 | 18.38 | 17.90 | 17.90 | 17.90 | -3.01% | 641 |
| Aug 1, 2025 | 18.70 | 19.00 | 18.46 | 18.46 | 18.46 | -0.86% | 1 |
| Jul 31, 2025 | 19.18 | 19.18 | 18.62 | 18.62 | 18.62 | -6.93% | 327 |
| Jul 30, 2025 | 20.25 | 20.49 | 20.00 | 20.00 | 20.00 | -1.96% | 203 |
| Jul 29, 2025 | 20.44 | 20.68 | 20.30 | 20.40 | 20.40 | -1.35% | 102 |
| Jul 28, 2025 | 20.72 | 20.88 | 20.66 | 20.68 | 20.68 | -0.43% | 2 |
| Jul 25, 2025 | 20.23 | 20.77 | 20.00 | 20.77 | 20.77 | -15.12% | 1,869 |
| Jul 24, 2025 | 24.21 | 24.60 | 24.21 | 24.47 | 24.47 | 0.78% | 2 |
| Jul 23, 2025 | 23.49 | 24.38 | 23.45 | 24.28 | 24.28 | 5.61% | 101 |
| Jul 22, 2025 | 22.29 | 23.10 | 22.29 | 22.99 | 22.99 | 3.19% | 104 |
| Jul 21, 2025 | 22.19 | 22.35 | 22.12 | 22.28 | 22.28 | 1.13% | 4 |