PUMA SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 29, 2026	29.34	29.61	28.78	28.97	-	-0.79%	410,356
Jul 28, 2026	28.82	29.20	28.66	29.20	29.20	2.49%	456,052
Jul 27, 2026	28.20	28.86	28.00	28.49	28.49	1.79%	484,106
Jul 24, 2026	27.06	28.11	26.92	27.99	27.99	1.82%	726,018
Jul 23, 2026	28.43	28.54	27.23	27.49	27.49	-4.02%	643,397
Jul 22, 2026	28.58	29.01	28.44	28.64	28.64	-	356,669
Jul 21, 2026	29.36	29.46	28.64	28.64	28.64	-2.25%	460,743
Jul 20, 2026	28.40	29.53	28.30	29.30	29.30	2.16%	439,251
Jul 17, 2026	28.77	29.08	28.62	28.68	28.68	-2.35%	356,625
Jul 16, 2026	29.27	29.45	28.43	29.37	29.37	0.20%	422,737
Jul 15, 2026	28.64	29.33	28.06	29.31	29.31	3.42%	484,806
Jul 14, 2026	28.50	28.80	28.14	28.34	28.34	-2.14%	373,147
Jul 13, 2026	28.09	28.96	27.94	28.96	28.96	2.77%	750,321
Jul 10, 2026	27.90	28.23	27.42	28.18	28.18	0.64%	462,332
Jul 9, 2026	28.14	28.20	27.59	28.00	28.00	1.41%	377,155
Jul 8, 2026	27.73	27.83	26.93	27.61	27.61	-1.50%	570,308
Jul 7, 2026	28.00	28.53	27.99	28.03	28.03	0.36%	551,447
Jul 6, 2026	26.99	27.93	26.98	27.93	27.93	3.87%	728,836
Jul 3, 2026	26.79	26.98	26.46	26.89	26.89	0.60%	373,720
Jul 2, 2026	27.40	27.72	26.60	26.73	26.73	-1.00%	520,387
Jul 1, 2026	26.62	27.07	26.05	27.00	27.00	1.58%	906,464
Jun 30, 2026	26.89	27.05	26.20	26.58	26.58	-1.12%	694,139
Jun 29, 2026	26.80	26.92	26.48	26.88	26.88	0.30%	798,873
Jun 26, 2026	26.29	26.84	26.10	26.80	26.80	1.28%	555,012
Jun 25, 2026	27.01	27.22	26.46	26.46	26.46	-0.75%	516,958
Jun 24, 2026	26.30	27.34	26.22	26.66	26.66	1.99%	952,714
Jun 23, 2026	27.65	28.25	25.44	26.14	26.14	-7.07%	2,237,546
Jun 22, 2026	28.28	28.78	27.96	28.13	28.13	-0.35%	771,337
Jun 19, 2026	28.18	28.35	27.62	28.23	28.23	0.04%	1,534,105
Jun 18, 2026	27.66	28.26	26.98	28.22	28.22	0.57%	1,142,566
Jun 17, 2026	28.60	28.70	27.70	28.06	28.06	-1.72%	797,596
Jun 16, 2026	29.10	29.51	28.35	28.55	28.55	1.93%	975,624
Jun 15, 2026	28.78	29.08	27.99	28.01	28.01	-0.14%	507,064
Jun 12, 2026	28.20	28.64	28.05	28.05	28.05	0.94%	819,917
Jun 11, 2026	27.00	28.27	26.98	27.79	27.79	3.39%	736,279
Jun 10, 2026	26.98	27.24	26.26	26.88	26.88	-0.44%	555,877
Jun 9, 2026	26.69	27.63	26.64	27.00	27.00	0.37%	510,978
Jun 8, 2026	26.45	27.09	26.28	26.90	26.90	0.60%	374,283
Jun 5, 2026	27.58	27.83	26.74	26.74	26.74	-3.26%	445,285
Jun 4, 2026	27.51	28.61	27.20	27.64	27.64	4.54%	894,290
Jun 3, 2026	27.04	27.19	26.34	26.44	26.44	-3.78%	883,786
Jun 2, 2026	28.02	28.27	27.27	27.48	27.48	-1.19%	858,725
Jun 1, 2026	29.36	29.36	27.67	27.81	27.81	-4.33%	900,155
May 29, 2026	30.29	30.31	28.85	29.07	29.07	-3.10%	783,725
May 28, 2026	29.28	30.10	29.20	30.00	30.00	0.47%	915,621
May 27, 2026	28.04	30.16	28.04	29.86	29.86	6.19%	1,171,445
May 26, 2026	27.93	28.38	27.54	28.12	28.12	0.97%	555,161
May 25, 2026	29.04	29.42	27.85	27.85	27.85	-3.23%	610,827
May 22, 2026	27.86	29.58	27.84	28.78	28.78	5.50%	1,794,118
May 21, 2026	26.84	27.51	26.66	27.28	27.28	1.75%	454,604