PUMA SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	22.77	23.12	22.77	23.12	23.12	0.22%	950
Feb 19, 2026	23.39	23.68	23.02	23.07	23.07	-1.83%	202
Feb 18, 2026	23.90	23.90	22.71	23.50	23.50	-0.25%	2,020
Feb 17, 2026	23.01	23.56	23.00	23.56	23.56	0.68%	3,067
Feb 16, 2026	23.40	23.76	23.20	23.40	23.40	-0.34%	1,367
Feb 13, 2026	22.74	23.55	22.74	23.48	23.48	1.43%	1,970
Feb 12, 2026	22.71	23.27	22.71	23.15	23.15	1.00%	2,500
Feb 11, 2026	23.23	23.55	22.89	22.92	22.92	-1.42%	1,100
Feb 10, 2026	23.02	23.71	23.02	23.25	23.25	-0.51%	120
Feb 9, 2026	22.81	23.67	22.80	23.37	23.37	2.50%	7,832
Feb 6, 2026	22.86	22.98	22.01	22.80	22.80	-0.22%	7,485
Feb 5, 2026	22.83	23.40	22.83	22.85	22.85	0.04%	2,060
Feb 4, 2026	22.78	23.13	22.70	22.84	22.84	3.96%	12,244
Feb 3, 2026	23.33	23.58	21.97	21.97	21.97	-5.55%	2,408
Feb 2, 2026	21.69	23.64	21.69	23.26	23.26	7.09%	5,155
Jan 30, 2026	21.75	22.36	21.41	21.72	21.72	-0.28%	1,530
Jan 29, 2026	23.69	23.70	21.40	21.78	21.78	-5.10%	48,023
Jan 28, 2026	23.52	24.27	22.95	22.95	22.95	-2.80%	45,530
Jan 27, 2026	25.75	26.45	22.50	23.61	23.61	9.71%	36,890
Jan 26, 2026	18.69	21.84	18.69	21.52	21.52	15.70%	9,484
Jan 23, 2026	21.52	21.52	18.42	18.60	18.60	-14.76%	20,334
Jan 22, 2026	21.76	22.00	21.41	21.82	21.82	-0.77%	3,426
Jan 21, 2026	21.29	21.99	20.96	21.99	21.99	3.34%	613
Jan 20, 2026	21.14	21.65	21.14	21.28	21.28	-0.19%	4,510
Jan 19, 2026	20.72	21.57	20.72	21.32	21.32	-3.57%	5,201
Jan 16, 2026	21.75	22.14	21.75	22.11	22.11	0.50%	280
Jan 15, 2026	22.55	22.55	21.84	22.00	22.00	-1.61%	503
Jan 14, 2026	22.82	22.82	22.32	22.36	22.36	-1.37%	5,957
Jan 13, 2026	23.26	23.41	22.67	22.67	22.67	-1.69%	1,767
Jan 12, 2026	23.93	23.93	23.02	23.06	23.06	-1.91%	1,636
Jan 9, 2026	24.68	24.86	23.49	23.51	23.51	-3.65%	5,838
Jan 8, 2026	22.17	24.60	21.48	24.40	24.40	10.01%	3,805
Jan 7, 2026	22.19	22.50	21.75	22.18	22.18	0.45%	4,691
Jan 6, 2026	22.19	22.40	21.46	22.08	22.08	1.56%	484
Jan 5, 2026	22.60	22.78	21.74	21.74	21.74	-3.51%	2,209
Jan 2, 2026	22.40	22.53	22.40	22.53	22.53	1.49%	585
Dec 30, 2025	22.07	22.20	21.89	22.20	22.20	1.28%	683
Dec 29, 2025	21.85	21.92	21.48	21.92	21.92	1.53%	2,049
Dec 23, 2025	21.61	21.89	21.53	21.59	21.59	-1.51%	1,060
Dec 22, 2025	22.27	22.40	21.76	21.92	21.92	-0.18%	10,973
Dec 19, 2025	22.45	23.03	21.96	21.96	21.96	-4.52%	7,124
Dec 18, 2025	22.77	23.66	22.77	23.00	23.00	0.17%	2,055
Dec 17, 2025	23.30	23.30	22.87	22.96	22.96	-0.86%	5,562
Dec 16, 2025	22.22	23.16	22.22	23.16	23.16	2.12%	874
Dec 15, 2025	21.79	23.12	21.79	22.68	22.68	4.56%	12,878
Dec 12, 2025	21.13	22.08	21.13	21.69	21.69	3.29%	5,612
Dec 11, 2025	20.09	21.00	20.09	21.00	21.00	4.37%	490
Dec 10, 2025	20.27	20.27	20.12	20.12	20.12	-2.85%	329
Dec 9, 2025	20.00	20.71	20.00	20.71	20.71	3.60%	4,205
Dec 8, 2025	21.23	21.23	19.70	19.99	19.99	-4.67%	2,811