PUMA SE (BIT:1PUM)
Italy
· Delayed Price · Currency is EUR 20.41
-0.58 (-2.76%)
At close: Sep 26, 2025
PUMA SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 21.02 | 21.09 | 20.40 | 20.41 | 20.41 | -2.76% | 7,251 |
| Sep 25, 2025 | 22.10 | 22.37 | 20.92 | 20.99 | 20.99 | -2.10% | 8,367 |
| Sep 24, 2025 | 21.41 | 21.44 | 21.10 | 21.44 | 21.44 | -0.69% | 7,036 |
| Sep 23, 2025 | 21.44 | 21.87 | 21.33 | 21.59 | 21.59 | 0.14% | 3,886 |
| Sep 22, 2025 | 21.50 | 21.80 | 21.26 | 21.56 | 21.56 | -1.19% | 4,744 |
| Sep 19, 2025 | 22.48 | 22.51 | 21.72 | 21.82 | 21.82 | -3.15% | 4,834 |
| Sep 18, 2025 | 22.91 | 23.00 | 22.20 | 22.53 | 22.53 | -2.09% | 8,350 |
| Sep 17, 2025 | 20.10 | 23.00 | 19.85 | 23.01 | 23.01 | 14.94% | 30,380 |
| Sep 16, 2025 | 19.73 | 20.54 | 19.52 | 20.02 | 20.02 | 3.41% | 7,681 |
| Sep 15, 2025 | 19.14 | 19.36 | 19.01 | 19.36 | 19.36 | 1.60% | 8,857 |
| Sep 12, 2025 | 19.36 | 19.48 | 18.92 | 19.06 | 19.06 | 1.28% | 1,795 |
| Sep 11, 2025 | 18.94 | 19.37 | 18.20 | 18.82 | 18.82 | -0.55% | 10,313 |
| Sep 10, 2025 | 19.60 | 19.60 | 18.82 | 18.92 | 18.92 | -2.97% | 3,650 |
| Sep 9, 2025 | 20.00 | 20.00 | 19.33 | 19.50 | 19.50 | -2.60% | 8,169 |
| Sep 8, 2025 | 19.61 | 20.03 | 19.56 | 20.02 | 20.02 | 0.78% | 1,713 |
| Sep 5, 2025 | 20.10 | 20.14 | 19.81 | 19.87 | 19.87 | -1.17% | 2,779 |
| Sep 4, 2025 | 19.90 | 20.10 | 19.85 | 20.10 | 20.10 | 0.10% | 2,208 |
| Sep 3, 2025 | 20.45 | 20.69 | 20.05 | 20.08 | 20.08 | -4.24% | 12,571 |
| Sep 2, 2025 | 21.20 | 21.20 | 20.85 | 20.97 | 20.97 | -0.62% | 1,611 |
| Sep 1, 2025 | 21.40 | 21.46 | 21.03 | 21.10 | 21.10 | -1.36% | 842 |
| Aug 29, 2025 | 20.92 | 21.68 | 20.85 | 21.39 | 21.39 | 3.48% | 4,861 |
| Aug 28, 2025 | 20.79 | 21.38 | 20.69 | 20.67 | 20.67 | - | 2,945 |
| Aug 27, 2025 | 20.76 | 21.28 | 20.45 | 20.67 | 20.67 | 0.24% | 5,035 |
| Aug 26, 2025 | 21.02 | 21.45 | 20.60 | 20.62 | 20.62 | -4.09% | 14,694 |
| Aug 25, 2025 | 18.82 | 22.40 | 18.78 | 21.50 | 21.50 | 14.70% | 60,527 |
| Aug 22, 2025 | 18.30 | 18.76 | 18.30 | 18.75 | 18.75 | 3.88% | 4,787 |
| Aug 21, 2025 | 18.57 | 18.58 | 17.91 | 18.05 | 18.05 | 0.19% | 1,882 |
| Aug 20, 2025 | 18.00 | 18.13 | 17.99 | 18.01 | 18.01 | -0.50% | 6,059 |
| Aug 19, 2025 | 17.44 | 18.16 | 17.44 | 18.10 | 18.10 | 5.17% | 11,762 |
| Aug 18, 2025 | 17.60 | 17.60 | 17.06 | 17.21 | 17.21 | -0.81% | 9,275 |
| Aug 14, 2025 | 17.92 | 18.16 | 17.32 | 17.35 | 17.35 | -2.47% | 12,620 |
| Aug 13, 2025 | 17.54 | 17.85 | 17.39 | 17.79 | 17.79 | 1.95% | 7,256 |
| Aug 12, 2025 | 17.49 | 17.49 | 17.15 | 17.45 | 17.45 | -2.70% | 7,733 |
| Aug 11, 2025 | 19.36 | 19.36 | 17.40 | 17.94 | 17.94 | -1.16% | 14,335 |
| Aug 8, 2025 | 17.80 | 18.19 | 17.80 | 18.15 | 18.15 | 1.94% | 1,499 |
| Aug 7, 2025 | 17.91 | 18.09 | 17.78 | 17.80 | 17.80 | -0.42% | 1,520 |
| Aug 6, 2025 | 18.03 | 18.03 | 17.63 | 17.88 | 17.88 | -0.36% | 5,612 |
| Aug 5, 2025 | 18.04 | 18.11 | 17.79 | 17.94 | 17.94 | -0.25% | 12,459 |
| Aug 4, 2025 | 18.42 | 18.42 | 17.92 | 17.99 | 17.99 | -2.12% | 6,873 |
| Aug 1, 2025 | 18.59 | 19.18 | 18.35 | 18.38 | 18.38 | -1.32% | 15,473 |
| Jul 31, 2025 | 20.49 | 20.49 | 18.55 | 18.62 | 18.62 | -4.76% | 22,116 |
| Jul 30, 2025 | 20.00 | 20.70 | 19.50 | 19.55 | 19.55 | -2.88% | 12,758 |
| Jul 29, 2025 | 20.70 | 20.70 | 20.10 | 20.13 | 20.13 | -1.28% | 6,162 |
| Jul 28, 2025 | 20.60 | 21.20 | 20.30 | 20.39 | 20.39 | -1.88% | 20,148 |
| Jul 25, 2025 | 20.01 | 21.00 | 19.93 | 20.78 | 20.78 | -15.15% | 62,488 |
| Jul 24, 2025 | 24.04 | 24.67 | 24.04 | 24.49 | 24.49 | 1.49% | 9,919 |
| Jul 23, 2025 | 23.32 | 24.35 | 23.21 | 24.13 | 24.13 | 5.05% | 26,094 |
| Jul 22, 2025 | 22.45 | 23.09 | 22.45 | 22.97 | 22.97 | 2.91% | 4,049 |
| Jul 21, 2025 | 22.13 | 22.13 | 22.13 | 22.32 | 22.32 | 1.82% | 15 |
| Jul 18, 2025 | 22.55 | 22.55 | 21.87 | 21.92 | 21.92 | -1.17% | 5,632 |