PUMA SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 18, 2025	22.90	23.68	22.90	23.18	-	0.74%	491,124
Dec 17, 2025	23.09	23.34	22.77	23.01	23.01	-0.22%	1,154,937
Dec 16, 2025	22.48	23.30	22.38	23.06	23.06	2.40%	1,945,802
Dec 15, 2025	21.75	23.33	21.73	22.52	22.52	3.54%	2,367,096
Dec 12, 2025	21.34	22.12	21.33	21.75	21.75	3.18%	1,480,866
Dec 11, 2025	20.19	21.21	20.09	21.08	21.08	4.51%	854,624
Dec 10, 2025	20.48	20.54	20.05	20.17	20.17	-1.80%	572,115
Dec 9, 2025	20.02	20.77	20.02	20.54	20.54	2.39%	733,638
Dec 8, 2025	20.95	20.95	20.06	20.06	20.06	-5.47%	852,454
Dec 5, 2025	20.95	21.38	20.91	21.22	21.22	1.19%	857,876
Dec 4, 2025	20.63	21.33	20.54	20.97	20.97	2.09%	1,082,315
Dec 3, 2025	20.20	20.54	20.00	20.54	20.54	1.48%	714,606
Dec 2, 2025	20.68	20.71	20.01	20.24	20.24	-2.27%	836,679
Dec 1, 2025	19.73	21.08	19.71	20.71	20.71	3.81%	2,035,608
Nov 28, 2025	19.61	20.21	19.52	19.95	19.95	-1.34%	1,591,861
Nov 27, 2025	19.18	20.22	19.04	20.22	20.22	18.91%	4,388,510
Nov 26, 2025	16.16	17.14	16.08	17.01	17.01	6.88%	1,296,693
Nov 25, 2025	15.42	16.05	15.35	15.91	15.91	2.22%	881,593
Nov 24, 2025	15.85	15.94	15.40	15.57	15.57	-0.42%	1,263,766
Nov 21, 2025	15.49	16.01	15.42	15.63	15.63	0.13%	975,598
Nov 20, 2025	15.80	15.81	15.42	15.61	15.61	-0.03%	829,110
Nov 19, 2025	15.50	15.90	15.45	15.62	15.62	1.04%	870,894
Nov 18, 2025	15.70	15.75	15.30	15.46	15.46	-3.07%	989,179
Nov 17, 2025	16.27	16.32	15.76	15.95	15.95	-2.09%	1,064,510
Nov 14, 2025	16.71	16.71	16.22	16.29	16.29	-2.95%	629,783
Nov 13, 2025	16.94	17.23	16.73	16.78	16.78	-0.59%	706,616
Nov 12, 2025	17.06	17.07	16.65	16.88	16.88	0.36%	827,231
Nov 11, 2025	16.39	17.27	16.27	16.82	16.82	3.70%	1,240,366
Nov 10, 2025	16.25	16.54	16.08	16.22	16.22	2.17%	1,107,474
Nov 7, 2025	16.30	16.37	15.67	15.88	15.88	-1.73%	1,240,927
Nov 6, 2025	16.97	17.09	16.16	16.16	16.16	-4.46%	1,378,195
Nov 5, 2025	17.32	17.46	16.71	16.91	16.91	-3.34%	1,704,726
Nov 4, 2025	17.45	17.79	17.33	17.50	17.50	-0.03%	1,483,193
Nov 3, 2025	18.27	18.38	17.50	17.50	17.50	-4.99%	1,662,716
Oct 31, 2025	18.85	19.24	18.26	18.42	18.42	-1.92%	1,486,476
Oct 30, 2025	21.01	21.01	18.62	18.78	18.78	-8.83%	2,205,871
Oct 29, 2025	21.01	21.26	20.22	20.60	20.60	-3.01%	1,183,530
Oct 28, 2025	21.75	21.91	21.20	21.24	21.24	-2.79%	896,479
Oct 27, 2025	22.17	22.53	21.67	21.85	21.85	-0.82%	802,719
Oct 24, 2025	22.04	22.43	21.95	22.03	22.03	-0.05%	528,246
Oct 23, 2025	21.50	22.07	21.50	22.04	22.04	2.51%	607,157
Oct 22, 2025	21.27	21.97	21.24	21.50	21.50	-1.19%	661,421
Oct 21, 2025	21.50	21.80	21.21	21.76	21.76	1.35%	639,429
Oct 20, 2025	21.16	21.70	20.87	21.47	21.47	1.61%	822,906
Oct 17, 2025	21.30	21.50	20.77	21.13	21.13	-2.04%	892,666
Oct 16, 2025	21.47	21.99	21.23	21.57	21.57	0.84%	605,719
Oct 15, 2025	21.28	21.65	20.96	21.39	21.39	2.30%	433,498
Oct 14, 2025	21.05	21.25	20.76	20.91	20.91	-1.55%	621,104
Oct 13, 2025	21.75	21.95	21.08	21.24	21.24	-1.85%	514,110
Oct 10, 2025	22.78	22.81	21.64	21.64	21.64	-4.80%	520,479