PUMA SE (BIT:1PUM)
Italy · Delayed Price · Currency is EUR 17.34
-0.59 (-3.32%)
Last updated: Aug 12, 2025
Ligand Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 17.54 | 17.54 | 17.54 | 17.54 | - | 0.49% | - |
| Aug 12, 2025 | 17.49 | 17.49 | 17.15 | 17.45 | - | -2.70% | 7,733 |
| Aug 11, 2025 | 19.36 | 19.36 | 17.40 | 17.94 | - | -1.16% | 14,335 |
| Aug 8, 2025 | 17.80 | 18.19 | 17.80 | 18.15 | - | 1.94% | 1,499 |
| Aug 7, 2025 | 17.91 | 18.09 | 17.78 | 17.80 | - | -0.42% | 1,520 |
| Aug 6, 2025 | 18.03 | 18.03 | 17.63 | 17.88 | - | -0.36% | 5,612 |
| Aug 5, 2025 | 18.04 | 18.11 | 17.79 | 17.94 | - | -0.25% | 12,459 |
| Aug 4, 2025 | 18.42 | 18.42 | 17.92 | 17.99 | - | -2.12% | 6,873 |
| Aug 1, 2025 | 18.59 | 19.18 | 18.35 | 18.38 | - | -1.32% | 15,473 |
| Jul 31, 2025 | 20.49 | 20.49 | 18.55 | 18.62 | - | -4.76% | 22,116 |
| Jul 30, 2025 | 20.00 | 20.70 | 19.50 | 19.55 | - | -2.88% | 12,758 |
| Jul 29, 2025 | 20.70 | 20.70 | 20.10 | 20.13 | - | -1.28% | 6,162 |
| Jul 28, 2025 | 20.60 | 21.20 | 20.30 | 20.39 | - | -1.88% | 20,148 |
| Jul 25, 2025 | 20.01 | 21.00 | 19.93 | 20.78 | - | -15.15% | 62,488 |
| Jul 24, 2025 | 24.04 | 24.67 | 24.04 | 24.49 | - | 1.49% | 9,919 |
| Jul 23, 2025 | 23.32 | 24.35 | 23.21 | 24.13 | - | 5.05% | 26,094 |
| Jul 22, 2025 | 22.45 | 23.09 | 22.45 | 22.97 | - | 2.91% | 4,049 |
| Jul 21, 2025 | 22.13 | 22.32 | 22.13 | 22.32 | - | 1.82% | 15 |
| Jul 18, 2025 | 22.55 | 22.55 | 21.87 | 21.92 | - | -1.17% | 5,632 |
| Jul 17, 2025 | 22.20 | 22.30 | 21.94 | 22.18 | - | -1.07% | 5,893 |
| Jul 16, 2025 | 22.40 | 22.62 | 22.30 | 22.42 | - | 0.18% | 3,844 |
| Jul 15, 2025 | 22.59 | 22.59 | 22.38 | 22.38 | - | 0.90% | 319 |
| Jul 14, 2025 | 22.60 | 22.60 | 22.15 | 22.18 | - | -2.89% | 5,128 |
| Jul 11, 2025 | 23.10 | 23.12 | 22.80 | 22.84 | - | -3.67% | 10,165 |
| Jul 10, 2025 | 23.65 | 23.78 | 23.53 | 23.71 | - | 2.24% | 1,813 |
| Jul 9, 2025 | 23.31 | 23.50 | 23.04 | 23.19 | - | -0.26% | 8,079 |
| Jul 8, 2025 | 22.82 | 23.25 | 22.82 | 23.25 | - | 1.75% | 726 |
| Jul 7, 2025 | 23.18 | 23.18 | 22.70 | 22.85 | - | -1.08% | 1,917 |
| Jul 4, 2025 | 23.02 | 23.17 | 22.67 | 23.10 | - | -0.56% | 5,108 |
| Jul 3, 2025 | 23.81 | 23.81 | 23.23 | 23.23 | - | -1.57% | 2,571 |
| Jul 2, 2025 | 23.28 | 24.39 | 23.07 | 23.60 | - | -0.04% | 5,788 |
| Jul 1, 2025 | 23.20 | 23.61 | 23.09 | 23.61 | - | 1.86% | 6,973 |
| Jun 30, 2025 | 22.70 | 23.18 | 22.70 | 23.18 | - | 3.90% | 1,782 |
| Jun 27, 2025 | 22.97 | 23.31 | 22.31 | 22.31 | - | 1.36% | 33,765 |
| Jun 26, 2025 | 22.01 | 22.01 | 22.01 | 22.01 | - | 1.66% | - |
| Jun 25, 2025 | 21.89 | 21.89 | 21.65 | 21.65 | - | -0.82% | 265 |
| Jun 24, 2025 | 21.74 | 22.00 | 21.71 | 21.83 | - | 3.17% | 3,969 |
| Jun 23, 2025 | 21.18 | 21.27 | 21.02 | 21.16 | - | -1.40% | 1,475 |
| Jun 20, 2025 | 21.74 | 21.74 | 21.46 | 21.46 | - | -0.19% | 720 |
| Jun 19, 2025 | 22.04 | 22.04 | 21.41 | 21.50 | - | -1.19% | 1,897 |
| Jun 18, 2025 | 21.41 | 21.76 | 21.12 | 21.76 | - | 0.79% | 2,274 |
| Jun 17, 2025 | 21.92 | 21.92 | 21.59 | 21.59 | - | -0.55% | 500 |
| Jun 16, 2025 | 21.52 | 21.75 | 21.35 | 21.71 | - | 0.14% | 4,194 |
| Jun 13, 2025 | 21.35 | 21.68 | 20.99 | 21.68 | - | -3.21% | 11,625 |
| Jun 12, 2025 | 22.10 | 22.40 | 21.50 | 22.40 | - | -0.31% | 12,294 |
| Jun 11, 2025 | 22.75 | 22.75 | 22.47 | 22.47 | - | -1.96% | 2,122 |
| Jun 10, 2025 | 22.83 | 23.00 | 22.53 | 22.92 | - | 1.24% | 9,422 |
| Jun 9, 2025 | 21.66 | 22.73 | 21.66 | 22.64 | - | 4.67% | 2,393 |
| Jun 6, 2025 | 21.50 | 21.71 | 21.40 | 21.63 | - | -0.60% | 4,173 |
| Jun 5, 2025 | 22.36 | 22.36 | 21.65 | 21.76 | - | -2.73% | 18,231 |