PUMA SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 8, 2026	23.31	23.57	23.00	23.13	23.13	-1.70%	879,644
Sep 7, 2026	23.80	23.88	23.43	23.53	23.53	-1.26%	655,297
Sep 4, 2026	24.20	24.46	23.75	23.83	23.83	-1.77%	649,818
Sep 3, 2026	24.50	24.52	23.71	24.26	24.26	-1.46%	710,750
Sep 2, 2026	24.21	24.74	24.15	24.62	24.62	0.41%	562,481
Sep 1, 2026	25.15	25.27	24.47	24.52	24.52	-3.54%	731,931
Aug 31, 2026	25.63	25.84	25.29	25.42	25.42	-0.82%	252,603
Aug 28, 2026	26.25	26.29	25.44	25.63	25.63	-1.50%	471,281
Aug 27, 2026	24.90	26.26	24.90	26.02	26.02	4.08%	595,600
Aug 26, 2026	25.09	25.41	24.95	25.00	25.00	-	458,142
Aug 25, 2026	25.30	25.54	24.50	25.00	25.00	-1.15%	490,957
Aug 24, 2026	25.06	25.46	25.05	25.29	25.29	1.08%	460,775
Aug 21, 2026	25.01	25.25	24.95	25.02	25.02	-0.16%	451,507
Aug 20, 2026	25.50	25.56	24.72	25.06	25.06	-1.84%	801,577
Aug 19, 2026	25.61	25.97	25.53	25.53	25.53	-1.16%	311,628
Aug 18, 2026	25.50	25.85	25.46	25.83	25.83	0.78%	327,594
Aug 17, 2026	26.45	26.53	25.54	25.63	25.63	-3.39%	638,564
Aug 14, 2026	26.66	27.20	26.53	26.53	26.53	-0.41%	337,945
Aug 13, 2026	27.49	27.49	26.56	26.64	26.64	-0.19%	318,855
Aug 12, 2026	26.71	27.01	26.39	26.69	26.69	0.11%	349,254
Aug 11, 2026	27.07	27.37	26.44	26.66	26.66	-1.88%	454,755
Aug 10, 2026	27.23	27.66	26.98	27.17	27.17	0.22%	353,464
Aug 7, 2026	27.28	27.65	26.99	27.11	27.11	-0.73%	313,727
Aug 6, 2026	26.80	27.57	26.76	27.31	27.31	1.68%	372,587
Aug 5, 2026	27.14	27.27	26.37	26.86	26.86	-1.32%	605,301
Aug 4, 2026	27.00	27.45	26.80	27.22	27.22	-0.37%	609,914
Aug 3, 2026	27.21	28.64	27.00	27.32	27.32	-0.65%	743,260
Jul 31, 2026	28.21	28.21	26.22	27.50	27.50	-2.48%	1,503,876
Jul 30, 2026	28.48	28.48	27.50	28.20	28.20	-2.39%	603,895
Jul 29, 2026	29.34	29.61	28.78	28.89	28.89	-1.06%	662,609
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