PUMA SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 5, 2025	20.90	21.32	20.90	20.97	20.97	-0.43%	1,945
Dec 4, 2025	20.51	21.09	20.51	21.06	21.06	2.43%	5,631
Dec 3, 2025	20.01	20.56	20.01	20.56	20.56	1.83%	677
Dec 2, 2025	20.60	20.68	20.00	20.19	20.19	-3.44%	3,709
Dec 1, 2025	19.43	21.00	19.43	20.91	20.91	4.55%	6,943
Nov 28, 2025	19.60	20.15	19.22	20.00	20.00	0.83%	19,158
Nov 27, 2025	19.41	20.33	18.88	19.84	19.84	15.99%	44,442
Nov 26, 2025	15.97	17.10	15.97	17.10	17.10	6.67%	8,765
Nov 25, 2025	15.50	16.18	15.45	16.03	16.03	2.40%	2,784
Nov 24, 2025	15.89	15.92	15.45	15.66	15.66	-1.48%	1,956
Nov 21, 2025	15.54	15.89	15.54	15.89	15.89	2.52%	701
Nov 20, 2025	15.89	15.89	15.30	15.50	15.50	-1.74%	2,760
Nov 19, 2025	15.46	15.90	15.46	15.78	15.78	0.99%	4,339
Nov 18, 2025	15.72	15.72	15.40	15.62	15.62	-2.25%	1,300
Nov 17, 2025	16.37	16.37	15.80	15.98	15.98	-2.53%	5,835
Nov 14, 2025	16.96	16.96	16.30	16.40	16.40	-2.70%	2,894
Nov 13, 2025	17.00	17.10	16.85	16.85	16.85	-0.50%	4,855
Nov 12, 2025	16.89	16.94	16.75	16.94	16.94	-0.62%	1,782
Nov 11, 2025	16.32	17.15	16.32	17.04	17.04	3.30%	2,056
Nov 10, 2025	16.20	16.52	16.10	16.50	16.50	3.06%	2,397
Nov 7, 2025	16.20	16.40	15.80	16.01	16.01	-1.96%	11,015
Nov 6, 2025	16.92	17.03	16.33	16.33	16.33	-3.97%	18,899
Nov 5, 2025	17.47	17.47	16.81	17.00	17.00	-3.22%	7,595
Nov 4, 2025	17.50	17.78	17.40	17.57	17.57	-0.59%	2,259
Nov 3, 2025	18.47	18.47	17.56	17.67	17.67	-6.51%	5,842
Oct 31, 2025	18.87	18.90	18.35	18.90	18.90	-0.26%	3,326
Oct 30, 2025	20.77	21.00	18.82	18.95	18.95	-7.88%	7,487
Oct 29, 2025	21.19	21.19	20.34	20.57	20.57	-3.97%	3,074
Oct 28, 2025	21.77	21.77	21.26	21.42	21.42	-2.59%	470
Oct 27, 2025	22.41	22.41	21.71	21.99	21.99	-1.08%	2,260