PUMA SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 9, 2026	28.14	28.14	27.76	27.76	-	0.54%	19,717
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
May 20, 2026	26.31	27.08	25.98	26.81	26.81	1.17%	433,268
May 19, 2026	26.98	27.20	26.18	26.50	26.50	-1.16%	497,689
May 18, 2026	26.18	27.41	26.04	26.81	26.81	1.13%	887,387
May 15, 2026	25.44	26.57	25.30	26.51	26.51	3.03%	823,030
May 14, 2026	25.65	25.84	25.20	25.73	25.73	0.74%	499,312
May 13, 2026	24.51	26.59	24.09	25.54	25.54	4.80%	1,371,794
May 12, 2026	25.00	25.33	24.33	24.37	24.37	-3.10%	645,367
May 11, 2026	25.16	25.73	24.98	25.15	25.15	-0.08%	601,771
May 8, 2026	25.18	25.65	24.85	25.17	25.17	-0.36%	586,352
May 7, 2026	25.05	25.57	24.79	25.26	25.26	1.53%	658,562
May 6, 2026	24.29	25.32	23.79	24.88	24.88	3.19%	777,555
May 5, 2026	24.20	24.51	24.02	24.11	24.11	-1.19%	632,538
May 4, 2026	26.05	26.05	24.00	24.40	24.40	-6.08%	1,323,256
Apr 30, 2026	24.94	26.66	24.87	25.98	25.98	5.27%	1,506,281