PUMA SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 9, 2025	20.03	20.76	20.00	20.52	20.52	1.79%	9,908
Dec 8, 2025	20.94	20.99	20.16	20.16	20.16	-4.55%	28,527
Dec 5, 2025	20.98	21.38	20.93	21.12	21.12	0.67%	58,993
Dec 4, 2025	20.67	21.31	20.56	20.98	20.98	2.34%	487,069
Dec 3, 2025	20.18	20.52	20.01	20.50	20.50	1.28%	96,085
Dec 2, 2025	20.67	20.69	20.01	20.24	20.24	-2.79%	22,667
Dec 1, 2025	19.73	21.07	19.69	20.82	20.82	4.20%	533,804
Nov 28, 2025	19.61	20.21	19.52	19.98	19.98	0.63%	25,171
Nov 27, 2025	19.17	20.19	19.05	19.85	19.85	15.90%	788,520
Nov 26, 2025	16.15	17.14	16.09	17.13	17.13	7.20%	32,586
Nov 25, 2025	15.43	16.03	15.35	15.98	15.98	0.82%	12,124
Nov 24, 2025	15.90	15.97	15.40	15.85	15.85	0.57%	1,245,135
Nov 21, 2025	15.46	16.01	15.42	15.76	15.76	1.87%	24,793
Nov 20, 2025	15.78	15.81	15.42	15.47	15.47	-1.59%	5,507
Nov 19, 2025	15.48	15.86	15.47	15.72	15.72	1.78%	1,734
Nov 18, 2025	15.70	15.77	15.31	15.45	15.45	-2.59%	1,074,092
Nov 17, 2025	16.28	16.32	15.77	15.86	15.86	-2.55%	320,533
Nov 14, 2025	16.70	16.71	16.22	16.27	16.27	-2.98%	8,708
Nov 13, 2025	16.92	17.25	16.75	16.77	16.77	0.21%	5,305
Nov 12, 2025	17.03	17.07	16.70	16.74	16.74	-1.53%	532,694
Nov 11, 2025	16.34	17.28	16.30	17.00	17.00	4.15%	129,602
Nov 10, 2025	16.25	16.52	16.11	16.32	16.32	2.89%	339,800
Nov 7, 2025	16.32	16.37	15.75	15.86	15.86	-2.04%	13,960
Nov 6, 2025	16.98	17.09	16.19	16.19	16.19	-3.60%	54,093
Nov 5, 2025	17.31	17.45	16.71	16.80	16.80	-3.84%	17,104
Nov 4, 2025	17.42	17.78	17.35	17.47	17.47	-0.99%	19,707
Nov 3, 2025	18.23	18.37	17.64	17.64	17.64	-4.44%	13,167
Oct 31, 2025	18.87	19.20	18.29	18.46	18.46	-2.09%	20,842
Oct 30, 2025	20.90	21.05	18.65	18.86	18.86	-7.71%	39,322
Oct 29, 2025	21.09	21.27	20.24	20.43	20.43	-4.49%	185,493
Oct 28, 2025	21.76	21.91	21.24	21.39	21.39	-1.56%	15,661
Oct 27, 2025	22.18	22.45	21.66	21.73	21.73	-1.94%	3,427
Oct 24, 2025	22.03	22.42	22.00	22.16	22.16	1.28%	3,155
Oct 23, 2025	21.56	22.05	21.50	21.88	21.88	0.09%	314,329
Oct 22, 2025	21.28	21.97	21.27	21.86	21.86	0.74%	91,136
Oct 21, 2025	21.59	21.77	21.22	21.70	21.70	0.42%	3,971
Oct 20, 2025	21.18	21.71	20.89	21.61	21.61	2.17%	194,750
Oct 17, 2025	21.30	21.51	20.75	21.15	21.15	-1.76%	4,918
Oct 16, 2025	21.49	21.98	21.23	21.53	21.53	0.84%	1,569,570
Oct 15, 2025	21.27	21.57	21.00	21.35	21.35	2.30%	588,402
Oct 14, 2025	21.03	21.24	20.76	20.87	20.87	-1.28%	8,678
Oct 13, 2025	21.80	21.94	21.10	21.14	21.14	-2.67%	269,239
Oct 10, 2025	22.78	22.82	21.70	21.72	21.72	-4.65%	196,998
Oct 9, 2025	22.54	23.00	22.32	22.78	22.78	2.57%	670,018
Oct 8, 2025	20.90	22.52	20.86	22.21	22.21	6.32%	397,977
Oct 7, 2025	21.33	21.41	20.82	20.89	20.89	-2.11%	3,898
Oct 6, 2025	21.70	21.75	21.14	21.34	21.34	-0.61%	3,668
Oct 3, 2025	21.47	21.61	21.18	21.47	21.47	-0.37%	9,514
Oct 2, 2025	22.04	22.12	21.21	21.55	21.55	-1.33%	16,380
Oct 1, 2025	21.39	22.03	21.22	21.84	21.84	3.21%	240,840