PUMA SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 19, 2025	22.55	23.17	22.42	22.42	22.42	-3.53%	2,073,094
Dec 18, 2025	22.90	23.68	22.90	23.24	23.24	1.00%	1,137,751
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