PUMA SE (FRA:PUMA)
Germany · Delayed Price · Currency is EUR 2.100
-0.220 (-9.48%)
Last updated: Dec 22, 2025, 8:07 AM CET
PUMA SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 2.12 | 2.32 | 2.12 | 2.32 | 2.32 | 7.41% | 2 |
| Dec 18, 2025 | 2.16 | 2.16 | 2.16 | 2.16 | 2.16 | -2.70% | - |
| Dec 17, 2025 | 2.18 | 2.22 | 2.18 | 2.22 | 2.22 | 5.71% | 890 |
| Dec 16, 2025 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | -4.55% | - |
| Dec 15, 2025 | 2.04 | 2.20 | 2.04 | 2.20 | 2.20 | 10.55% | 520 |
| Dec 12, 2025 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | 4.74% | - |
| Dec 11, 2025 | 1.89 | 1.90 | 1.89 | 1.90 | 1.90 | -7.77% | 500 |
| Dec 10, 2025 | 1.91 | 2.06 | 1.91 | 2.06 | 2.06 | 10.16% | 725 |
| Dec 9, 2025 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | -6.50% | - |
| Dec 8, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | -7.41% | 2,500 |
| Dec 5, 2025 | 1.97 | 2.16 | 1.97 | 2.16 | 2.16 | 11.92% | 3,500 |
| Dec 4, 2025 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | 2.66% | - |
| Dec 3, 2025 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | -3.09% | - |
| Dec 2, 2025 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | 7.18% | - |
| Dec 1, 2025 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | -9.50% | - |
| Nov 28, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | 0.50% | 15 |
| Nov 27, 2025 | 1.82 | 2.00 | 1.82 | 1.99 | 1.99 | 34.46% | 4,220 |
| Nov 26, 2025 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | 3.50% | - |
| Nov 25, 2025 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | -1.38% | - |
| Nov 24, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | 2.11% | - |
| Nov 21, 2025 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | -12.35% | - |
| Nov 20, 2025 | 1.46 | 1.63 | 1.46 | 1.62 | 1.62 | 14.08% | 1,053 |
| Nov 19, 2025 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | -2.07% | - |
| Nov 18, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | -3.97% | - |
| Nov 17, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | -2.58% | - |
| Nov 14, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | -11.93% | - |
| Nov 13, 2025 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | 12.10% | 641 |
| Nov 12, 2025 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | 3.97% | - |
| Nov 11, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | -9.04% | - |
| Nov 10, 2025 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | 3.75% | 645 |
| Nov 7, 2025 | 1.50 | 1.60 | 1.50 | 1.60 | 1.60 | 2.56% | 875 |
| Nov 6, 2025 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | -9.83% | - |
| Nov 5, 2025 | 1.63 | 1.73 | 1.63 | 1.73 | 1.73 | - | 967 |
| Nov 4, 2025 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | - | - |
| Nov 3, 2025 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | -8.47% | - |
| Oct 31, 2025 | 1.94 | 1.94 | 1.89 | 1.89 | 1.89 | -2.58% | 1,246 |
| Oct 30, 2025 | 2.02 | 2.02 | 1.94 | 1.94 | 1.94 | -3.96% | 1,170 |
| Oct 29, 2025 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | -1.94% | - |
| Oct 28, 2025 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | -0.96% | - |
| Oct 27, 2025 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | - | - |
| Oct 24, 2025 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | 1.96% | - |
| Oct 23, 2025 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | -0.97% | - |
| Oct 22, 2025 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | 1.98% | - |
| Oct 21, 2025 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | - | - |
| Oct 20, 2025 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | - | - |
| Oct 17, 2025 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | -9.01% | - |
| Oct 16, 2025 | 2.18 | 2.22 | 2.18 | 2.22 | 2.22 | 9.90% | 821 |
| Oct 15, 2025 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | - | - |
| Oct 14, 2025 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | -1.94% | - |
| Oct 13, 2025 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | -3.74% | - |