PUMA SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 7, 2026	21.82	22.57	21.69	22.18	22.18	0.54%	6,093
Jan 6, 2026	21.99	22.37	21.64	22.06	22.06	-0.85%	7,177
Jan 5, 2026	22.47	22.70	21.75	22.25	22.25	-1.29%	6,919
Jan 2, 2026	22.50	23.17	22.20	22.54	22.54	3.68%	4,790
Dec 30, 2025	21.95	21.95	21.95	21.74	21.74	-0.73%	253
Dec 29, 2025	21.42	21.85	21.40	21.90	21.90	1.48%	3,279
Dec 23, 2025	21.90	21.94	21.43	21.58	21.58	-1.33%	740
Dec 22, 2025	22.15	22.20	21.64	21.87	21.87	-2.89%	3,551
Dec 19, 2025	22.25	23.08	22.20	22.52	22.52	-3.18%	6,157
Dec 18, 2025	23.45	23.68	23.09	23.26	23.26	0.82%	2,155
Dec 17, 2025	22.88	23.33	22.88	23.07	23.07	0.39%	8,908
Dec 16, 2025	22.88	23.18	22.88	22.98	22.98	1.41%	4,484
Dec 15, 2025	22.08	23.36	22.08	22.66	22.66	3.99%	13,955
Dec 12, 2025	21.38	22.13	21.38	21.79	21.79	3.47%	13,200
Dec 11, 2025	20.16	21.15	20.16	21.06	21.06	4.46%	4,111
Dec 10, 2025	20.46	20.46	20.07	20.16	20.16	-1.90%	2,098
Dec 9, 2025	20.44	20.70	20.32	20.55	20.55	1.78%	1,569
Dec 8, 2025	20.60	20.66	20.12	20.19	20.19	-4.63%	3,671
Dec 5, 2025	21.01	21.32	21.00	21.17	21.17	0.81%	8,499
Dec 4, 2025	20.80	21.26	20.78	21.00	21.00	2.44%	7,896
Dec 3, 2025	20.10	20.52	20.03	20.50	20.50	0.94%	4,760
Dec 2, 2025	20.72	20.72	20.04	20.31	20.31	-2.36%	17,558
Dec 1, 2025	19.51	21.06	19.51	20.80	20.80	6.61%	23,167
Nov 28, 2025	19.64	20.19	19.50	19.51	19.51	-3.18%	12,531
Nov 27, 2025	18.53	20.15	18.52	20.15	20.15	17.97%	62,115
Nov 26, 2025	16.30	17.11	16.08	17.08	17.08	6.85%	19,979