PUMA SE (FRA:PUMA)
Germany · Delayed Price · Currency is EUR 1.810
-0.190 (-9.50%)
At close: Dec 1, 2025
PUMA SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Oct 10, 2025 | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | 1.90% | - |
| Oct 9, 2025 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | 3.96% | - |
| Oct 8, 2025 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | - | - |
| Oct 7, 2025 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | - | - |
| Oct 6, 2025 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | -0.98% | - |
| Oct 3, 2025 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | -0.97% | - |
| Oct 2, 2025 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | 3.00% | - |
| Oct 1, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | 4.17% | - |
| Sep 30, 2025 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | -8.57% | - |
| Sep 29, 2025 | 1.93 | 2.10 | 1.93 | 2.10 | 2.10 | 5.53% | 1,750 |
| Sep 26, 2025 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | -1.49% | 10 |
| Sep 25, 2025 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | - | - |
| Sep 24, 2025 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | -0.98% | - |
| Sep 23, 2025 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | - | - |