PUMA SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	23.25	23.45	22.80	22.93	22.93	-2.44%	1,448,948
Feb 10, 2026	23.53	23.87	23.16	23.50	23.50	1.13%	41,906
Feb 9, 2026	22.89	23.74	22.70	23.24	23.24	1.89%	14,430
Feb 6, 2026	22.63	22.81	21.87	22.81	22.81	-0.87%	28,193
Feb 5, 2026	23.05	23.48	22.85	23.01	23.01	0.70%	18,284
Feb 4, 2026	22.57	23.31	22.54	22.85	22.85	1.29%	15,941
Feb 3, 2026	23.58	23.61	22.15	22.56	22.56	-3.42%	21,075
Feb 2, 2026	21.67	23.84	21.63	23.36	23.36	8.25%	50,371
Jan 30, 2026	22.07	22.59	21.25	21.58	21.58	0.61%	229,152
Jan 29, 2026	23.42	23.73	21.43	21.45	21.45	-8.14%	57,812
Jan 28, 2026	23.78	24.26	23.32	23.35	23.35	-1.56%	128,639
Jan 27, 2026	25.95	26.20	21.75	23.72	23.72	9.46%	554,224
Jan 26, 2026	18.64	21.92	18.30	21.67	21.67	16.57%	299,798
Jan 23, 2026	21.46	21.54	18.29	18.59	18.59	-14.17%	123,465
Jan 22, 2026	21.70	22.04	21.35	21.66	21.66	3.18%	109,205
Jan 21, 2026	21.35	21.76	20.80	20.99	20.99	-0.79%	131,180
Jan 20, 2026	21.45	21.77	20.91	21.16	21.16	-1.49%	7,293
Jan 19, 2026	21.22	21.72	20.96	21.48	21.48	-1.96%	16,014
Jan 16, 2026	22.04	22.17	21.80	21.91	21.91	0.14%	25,375
Jan 15, 2026	22.45	22.74	21.83	21.88	21.88	-3.36%	61,850
Jan 14, 2026	22.65	22.69	22.00	22.64	22.64	-1.09%	204,308
Jan 13, 2026	23.44	23.56	22.89	22.89	22.89	-2.05%	387,896
Jan 12, 2026	23.80	24.11	23.02	23.37	23.37	-3.51%	16,802
Jan 9, 2026	24.54	24.88	23.95	24.22	24.22	-0.64%	429,450
Jan 8, 2026	22.17	24.83	21.50	24.38	24.38	9.91%	337,578
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	22.36	23.09	22.20	22.55	22.55	1.81%	6,413
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