PUMA SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 8, 2026	22.17	24.83	21.50	24.38	24.38	9.91%	337,452
Jan 7, 2026	22.14	22.62	21.74	22.18	22.18	0.23%	10,537
Jan 6, 2026	22.34	22.45	21.61	22.13	22.13	-0.58%	10,661
Jan 5, 2026	22.55	22.77	21.70	22.26	22.26	-1.29%	11,214
Jan 2, 2026	22.31	23.09	22.20	22.55	22.55	1.81%	5,717
Dec 30, 2025	21.77	22.23	21.72	22.15	22.15	1.19%	16,511
Dec 29, 2025	21.40	21.98	21.17	21.89	21.89	1.39%	28,596
Dec 23, 2025	21.71	21.96	21.45	21.59	21.59	-1.42%	3,703
Dec 22, 2025	22.33	22.53	21.67	21.90	21.90	-2.84%	207,379
Dec 19, 2025	22.58	23.14	22.42	22.54	22.54	-3.10%	12,781
Dec 18, 2025	22.94	23.69	22.90	23.26	23.26	0.74%	576,531
Dec 17, 2025	23.04	23.33	22.81	23.09	23.09	0.20%	374,659
Dec 16, 2025	22.46	23.27	22.39	23.05	23.05	1.60%	384,573
Dec 15, 2025	21.76	23.33	21.73	22.68	22.68	4.31%	502,439
Dec 12, 2025	21.36	22.10	21.33	21.75	21.75	3.30%	524,798
Dec 11, 2025	20.18	21.21	20.10	21.05	21.05	4.36%	350,550
Dec 10, 2025	20.45	20.48	20.07	20.17	20.17	-1.71%	64,159
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%	28,653
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