PUMA SE (FRA:PUMA)
Germany · Delayed Price · Currency is EUR 2.180
-0.040 (-1.80%)
At close: Feb 20, 2026
PUMA SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | -1.80% | - |
| Feb 19, 2026 | 2.22 | 2.22 | 2.22 | 2.22 | 2.22 | - | - |
| Feb 18, 2026 | 2.22 | 2.22 | 2.22 | 2.22 | 2.22 | 1.83% | - |
| Feb 17, 2026 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | -0.91% | - |
| Feb 16, 2026 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | 1.85% | - |
| Feb 13, 2026 | 2.16 | 2.16 | 2.16 | 2.16 | 2.16 | - | - |
| Feb 12, 2026 | 2.16 | 2.16 | 2.16 | 2.16 | 2.16 | -2.70% | - |
| Feb 11, 2026 | 2.22 | 2.22 | 2.22 | 2.22 | 2.22 | 1.83% | - |
| Feb 10, 2026 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | 1.87% | - |
| Feb 9, 2026 | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | -0.93% | - |
| Feb 6, 2026 | 2.16 | 2.16 | 2.16 | 2.16 | 2.16 | - | - |
| Feb 5, 2026 | 2.16 | 2.16 | 2.16 | 2.16 | 2.16 | 1.89% | - |
| Feb 4, 2026 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | -3.64% | - |
| Feb 3, 2026 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | -2.65% | - |
| Feb 2, 2026 | 2.00 | 2.26 | 2.00 | 2.26 | 2.26 | 10.78% | 5,787 |
| Jan 30, 2026 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | -1.92% | - |
| Jan 29, 2026 | 2.22 | 2.22 | 2.08 | 2.08 | 2.08 | -14.05% | 1,621 |
| Jan 28, 2026 | 2.22 | 2.42 | 2.22 | 2.42 | 2.42 | 16.35% | 50 |
| Jan 27, 2026 | 2.62 | 2.62 | 2.08 | 2.08 | 2.08 | 20.23% | 2,100 |
| Jan 26, 2026 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | -9.90% | - |
| Jan 23, 2026 | 2.02 | 2.02 | 1.92 | 1.92 | 1.92 | -6.80% | 1,714 |
| Jan 22, 2026 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | 3.00% | - |
| Jan 21, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | 0.50% | - |
| Jan 20, 2026 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | 1.53% | - |
| Jan 19, 2026 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | -3.92% | - |
| Jan 16, 2026 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | -2.86% | - |
| Jan 15, 2026 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | -2.78% | - |
| Jan 14, 2026 | 2.16 | 2.16 | 2.16 | 2.16 | 2.16 | -7.69% | - |
| Jan 13, 2026 | 2.20 | 2.34 | 2.20 | 2.34 | 2.34 | 4.46% | 33 |
| Jan 12, 2026 | 2.24 | 2.24 | 2.24 | 2.24 | 2.24 | -10.40% | - |
| Jan 9, 2026 | 2.32 | 2.64 | 2.32 | 2.50 | 2.50 | -0.79% | 476 |
| Jan 8, 2026 | 2.10 | 2.52 | 2.10 | 2.52 | 2.52 | 21.15% | 500 |
| Jan 7, 2026 | 2.10 | 2.10 | 2.08 | 2.08 | 2.08 | -0.95% | 3,500 |
| Jan 6, 2026 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | - | - |
| Jan 5, 2026 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | -0.94% | - |
| Jan 2, 2026 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | 1.92% | 1,000 |
| Dec 30, 2025 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | -4.59% | - |
| Dec 29, 2025 | 2.22 | 2.22 | 2.04 | 2.18 | 2.18 | 6.86% | 1,464 |
| Dec 23, 2025 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | -8.93% | - |
| Dec 22, 2025 | 2.10 | 2.24 | 2.10 | 2.24 | 2.24 | -3.45% | 500 |
| 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 |