PUMA SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 18, 2026	22.14	22.14	21.97	21.97	-	-1.70%	-
Mar 17, 2026	22.16	22.34	21.87	22.35	22.35	2.15%	2,926
Mar 16, 2026	21.12	22.00	21.12	21.88	21.88	0.92%	760
Mar 13, 2026	21.49	21.95	21.04	21.68	21.68	-1.14%	4,073
Mar 12, 2026	21.31	22.07	21.30	21.93	21.93	1.72%	845
Mar 11, 2026	21.98	21.98	21.46	21.56	21.56	-1.78%	1,932
Mar 10, 2026	22.23	22.38	21.50	21.95	21.95	1.48%	2,067
Mar 9, 2026	21.46	21.78	21.26	21.63	21.63	-3.57%	5,100
Mar 6, 2026	22.84	22.97	22.28	22.43	22.43	-1.62%	3,146
Mar 5, 2026	22.00	23.37	21.92	22.80	22.80	5.26%	6,500
Mar 4, 2026	21.72	21.84	21.47	21.66	21.66	0.05%	1,226
Mar 3, 2026	21.92	21.94	21.48	21.65	21.65	-3.31%	16,180
Mar 2, 2026	22.77	23.03	22.20	22.39	22.39	-6.47%	7,172
Feb 27, 2026	24.50	24.50	22.87	23.94	23.94	-3.43%	8,584
Feb 26, 2026	22.90	24.86	22.87	24.79	24.79	10.18%	25,394
Feb 25, 2026	22.77	23.02	22.44	22.50	22.50	-2.56%	548
Feb 24, 2026	22.95	23.36	22.78	23.09	23.09	2.17%	844
Feb 23, 2026	23.66	23.66	22.50	22.60	22.60	-2.21%	867
Feb 20, 2026	23.14	23.14	22.98	23.11	23.11	0.96%	250
Feb 19, 2026	23.70	23.70	22.86	22.89	22.89	-3.42%	800
Feb 18, 2026	23.15	23.69	22.65	23.70	23.70	0.25%	3,690
Feb 17, 2026	22.86	23.68	22.77	23.64	23.64	1.76%	881
Feb 16, 2026	23.60	24.00	23.22	23.23	23.23	-1.53%	6,115
Feb 13, 2026	22.91	23.70	22.75	23.59	23.59	3.24%	4,961
Feb 12, 2026	22.79	23.16	22.73	22.85	22.85	-0.31%	1,976
Feb 11, 2026	23.27	23.44	22.85	22.92	22.92	-2.68%	4,251
Feb 10, 2026	23.65	23.72	23.26	23.55	23.55	1.03%	2,639
Feb 9, 2026	22.86	23.69	22.75	23.31	23.31	2.10%	9,502
Feb 6, 2026	22.55	22.81	21.90	22.83	22.83	-2.56%	10,942
Feb 5, 2026	23.15	23.43	22.85	23.43	23.43	2.67%	7,523
Feb 4, 2026	22.63	23.34	22.63	22.82	22.82	1.11%	9,223
Feb 3, 2026	23.46	23.46	22.12	22.57	22.57	-3.51%	10,731
Feb 2, 2026	21.82	23.87	21.82	23.39	23.39	8.34%	13,705
Jan 30, 2026	22.14	22.55	21.29	21.59	21.59	0.42%	2,917
Jan 29, 2026	23.24	23.57	21.40	21.50	21.50	-9.63%	21,041
Jan 28, 2026	24.00	25.00	23.01	23.79	23.79	0.25%	15,613
Jan 27, 2026	23.91	24.20	21.98	23.73	23.73	10.27%	90,749
Jan 26, 2026	18.74	21.90	18.41	21.52	21.52	14.35%	40,218
Jan 23, 2026	21.22	21.22	18.32	18.82	18.82	-13.43%	41,788
Jan 22, 2026	21.80	22.02	21.27	21.74	21.74	0.93%	2,280
Jan 21, 2026	21.06	21.74	20.87	21.54	21.54	3.06%	6,927
Jan 20, 2026	21.65	21.69	20.90	20.90	20.90	-0.48%	3,168
Jan 19, 2026	21.70	21.70	20.92	21.00	21.00	-4.20%	1,971
Jan 16, 2026	22.01	22.13	21.87	21.92	21.92	-0.27%	1,725
Jan 15, 2026	22.67	22.67	21.83	21.98	21.98	-1.79%	6,706
Jan 14, 2026	22.65	22.85	22.08	22.38	22.38	-2.19%	19,558
Jan 13, 2026	23.34	23.34	22.91	22.88	22.88	-2.10%	259
Jan 12, 2026	23.50	24.00	23.00	23.37	23.37	-3.43%	3,121
Jan 9, 2026	24.47	24.87	24.10	24.20	24.20	-1.71%	14,065
Jan 8, 2026	21.70	24.70	21.49	24.62	24.62	11.00%	30,687