PUMA SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	23.00	23.09	22.25	22.40	22.40	-0.97%	707,637
Mar 5, 2026	21.40	23.46	21.35	22.62	22.62	4.48%	1,290,393
Mar 4, 2026	21.84	22.09	21.41	21.65	21.65	-0.82%	921,405
Mar 3, 2026	22.00	22.04	21.26	21.83	21.83	-2.02%	1,305,691
Mar 2, 2026	22.82	23.10	22.11	22.28	22.28	-6.23%	1,414,000
Feb 27, 2026	24.68	24.70	22.85	23.76	23.76	-4.31%	1,491,338
Feb 26, 2026	22.61	24.92	22.60	24.83	24.83	9.82%	3,796,534
Feb 25, 2026	23.24	23.29	22.46	22.61	22.61	-2.63%	839,975
Feb 24, 2026	22.60	23.42	22.60	23.22	23.22	2.83%	536,942
Feb 23, 2026	22.90	23.80	22.44	22.58	22.58	-2.88%	696,379
Feb 20, 2026	23.04	23.36	22.51	23.25	23.25	1.44%	858,996
Feb 19, 2026	23.50	23.90	22.77	22.92	22.92	-2.92%	590,290
Feb 18, 2026	23.61	23.72	22.63	23.61	23.61	0.30%	846,153
Feb 17, 2026	23.20	23.68	22.61	23.54	23.54	1.47%	620,331
Feb 16, 2026	23.45	24.02	23.18	23.20	23.20	-1.07%	479,962
Feb 13, 2026	22.77	23.72	22.66	23.45	23.45	2.49%	738,587
Feb 12, 2026	22.95	23.28	22.69	22.88	22.88	-0.13%	366,880
Feb 11, 2026	23.20	23.42	22.72	22.91	22.91	-2.72%	474,064
Feb 10, 2026	23.59	23.84	23.17	23.55	23.55	1.73%	653,198
Feb 9, 2026	22.83	23.75	22.66	23.15	23.15	1.98%	677,567
Feb 6, 2026	22.65	22.87	21.84	22.70	22.70	-1.60%	826,035
Feb 5, 2026	23.01	23.48	22.79	23.07	23.07	-	694,035
Feb 4, 2026	22.55	23.30	22.53	23.07	23.07	1.67%	1,053,195
Feb 3, 2026	23.53	23.60	22.06	22.69	22.69	-3.28%	1,002,236
Feb 2, 2026	21.69	23.84	21.64	23.46	23.46	8.41%	2,195,803
Jan 30, 2026	22.00	22.60	21.26	21.64	21.64	0.56%	1,201,698
Jan 29, 2026	23.48	23.68	21.38	21.52	21.52	-7.84%	2,099,066
Jan 28, 2026	23.76	24.27	23.31	23.35	23.35	-0.98%	1,872,204
Jan 27, 2026	25.98	26.21	21.72	23.58	23.58	9.02%	7,299,513
Jan 26, 2026	18.68	21.94	18.30	21.63	21.63	16.92%	3,598,000
Jan 23, 2026	21.41	21.47	18.28	18.50	18.50	-14.11%	3,732,767
Jan 22, 2026	21.75	22.08	21.34	21.54	21.54	0.51%	597,527
Jan 21, 2026	21.40	21.77	20.81	21.43	21.43	-0.28%	801,670
Jan 20, 2026	21.48	21.80	20.92	21.49	21.49	-	1,012,871
Jan 19, 2026	21.28	21.74	20.97	21.49	21.49	-1.92%	614,085
Jan 16, 2026	22.00	22.20	21.79	21.91	21.91	0.41%	557,689
Jan 15, 2026	22.44	22.83	21.81	21.82	21.82	-2.33%	769,966
Jan 14, 2026	22.64	22.76	22.01	22.34	22.34	-2.10%	1,229,372
Jan 13, 2026	23.40	23.55	22.82	22.82	22.82	-2.35%	746,684
Jan 12, 2026	23.80	24.16	22.99	23.37	23.37	-2.42%	752,388
Jan 9, 2026	24.57	24.89	23.95	23.95	23.95	-1.72%	2,567,119
Jan 8, 2026	22.19	24.91	21.47	24.37	24.37	8.55%	3,163,399
Jan 7, 2026	22.20	22.65	21.70	22.45	22.45	0.76%	1,227,018
Jan 6, 2026	22.38	22.45	21.60	22.28	22.28	-0.76%	1,029,464
Jan 5, 2026	22.50	22.79	21.66	22.45	22.45	0.22%	977,791
Jan 2, 2026	22.40	23.14	22.16	22.40	22.40	0.45%	845,164
Dec 30, 2025	21.80	22.30	21.70	22.30	22.30	1.46%	550,284
Dec 29, 2025	21.28	21.98	21.14	21.98	21.98	2.00%	775,692
Dec 23, 2025	21.75	21.98	21.45	21.55	21.55	-1.55%	659,675
Dec 22, 2025	22.36	22.58	21.65	21.89	21.89	-2.36%	913,918