PUMA SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Oct 24, 2025	21.91	22.27	21.91	22.23	22.23	1.51%	630
Oct 23, 2025	21.36	22.05	21.36	21.90	21.90	2.58%	223
Oct 22, 2025	21.76	21.91	21.30	21.35	21.35	-2.42%	1,129
Oct 21, 2025	21.51	21.88	21.25	21.88	21.88	1.16%	570
Oct 20, 2025	21.11	21.68	20.93	21.63	21.63	1.41%	160
Oct 17, 2025	21.30	21.33	20.81	21.33	21.33	0.57%	4,694
Oct 16, 2025	21.21	21.21	21.21	21.21	21.21	-1.03%	1
Oct 15, 2025	21.18	21.43	21.01	21.43	21.43	1.61%	1,360
Oct 14, 2025	21.09	21.16	20.85	21.09	21.09	-1.59%	1,360
Oct 13, 2025	21.64	21.73	21.43	21.43	21.43	-3.47%	1,447
Oct 10, 2025	22.56	22.56	22.20	22.20	22.20	-2.25%	433
Oct 9, 2025	22.38	22.90	22.38	22.71	22.71	1.79%	3,260
Oct 8, 2025	21.22	22.33	21.22	22.31	22.31	7.36%	1,292
Oct 7, 2025	21.32	21.32	20.78	20.78	20.78	-3.48%	1,982
Oct 6, 2025	21.32	21.53	21.20	21.53	21.53	1.08%	374
Oct 3, 2025	21.50	21.50	21.30	21.30	21.30	-2.34%	1,050
Oct 2, 2025	21.84	21.84	21.37	21.81	21.81	-0.64%	1,322
Oct 1, 2025	21.22	22.03	21.22	21.95	21.95	3.29%	12,348
Sep 30, 2025	20.37	21.25	20.37	21.25	21.25	4.27%	440
Sep 29, 2025	20.56	20.66	20.35	20.38	20.38	-0.24%	1,385
Sep 26, 2025	20.97	20.97	20.40	20.43	20.43	-2.71%	2,028
Sep 25, 2025	21.17	21.82	21.00	21.00	21.00	-1.59%	1,569
Sep 24, 2025	21.36	21.39	21.09	21.34	21.34	-2.29%	861
Sep 23, 2025	21.50	21.84	21.42	21.84	21.84	1.25%	229