PUMA SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Sep 30, 2025	20.53	21.56	20.46	21.16	21.16	4.60%	321,957
Sep 29, 2025	20.58	20.83	20.23	20.23	20.23	-1.89%	45,874
Sep 26, 2025	20.99	21.10	20.34	20.62	20.62	-2.18%	24,977
Sep 25, 2025	21.42	22.30	20.98	21.08	21.08	-1.77%	22,109
Sep 24, 2025	21.45	21.58	21.07	21.46	21.46	-0.09%	14,520
Sep 23, 2025	21.54	21.91	21.27	21.48	21.48	-1.51%	17,289
Sep 22, 2025	21.25	21.92	21.16	21.81	21.81	0.97%	91,084
Sep 19, 2025	22.48	22.55	21.60	21.60	21.60	-5.68%	589,139
Sep 18, 2025	22.90	23.00	22.20	22.90	22.90	-	1,819,470
Sep 17, 2025	20.17	23.28	19.80	22.90	22.90	14.87%	1,535,566
Sep 16, 2025	19.48	20.67	19.45	19.94	19.94	3.10%	1,157,521
Sep 15, 2025	18.78	19.44	18.80	19.34	19.34	1.76%	31,901
Sep 12, 2025	19.52	19.53	18.80	19.00	19.00	0.90%	990,170
Sep 11, 2025	19.05	19.41	18.16	18.83	18.83	-1.21%	14,476
Sep 10, 2025	19.50	19.56	18.82	19.06	19.06	-2.03%	17,957
Sep 9, 2025	20.06	20.13	19.24	19.46	19.46	-2.92%	10,354
Sep 8, 2025	19.87	20.04	19.55	20.04	20.04	1.65%	3,936
Sep 5, 2025	20.15	20.41	19.72	19.72	19.72	-1.77%	5,665
Sep 4, 2025	19.85	20.18	19.78	20.07	20.07	-0.10%	5,775
Sep 3, 2025	20.38	20.76	19.94	20.09	20.09	-4.11%	278,240
Sep 2, 2025	20.98	21.20	20.76	20.95	20.95	-0.87%	910,546
Sep 1, 2025	21.39	21.54	21.00	21.13	21.13	0.26%	1,055,986
Aug 29, 2025	21.29	21.66	20.65	21.08	21.08	1.93%	35,977
Aug 28, 2025	20.84	21.43	20.64	20.68	20.68	-0.05%	966,780
Aug 27, 2025	20.59	21.37	20.40	20.69	20.69	-1.31%	11,339
Aug 26, 2025	21.11	21.50	20.55	20.97	20.97	-3.79%	259,761
Aug 25, 2025	18.86	22.38	18.77	21.79	21.79	16.20%	204,057
Aug 22, 2025	18.13	18.80	18.05	18.75	18.75	3.81%	9,212
Aug 21, 2025	18.15	18.17	17.87	18.07	18.07	0.22%	10,342
Aug 20, 2025	18.09	18.15	17.95	18.03	18.03	-0.19%	506,676
Aug 19, 2025	17.26	18.17	17.26	18.06	18.06	4.45%	152,437
Aug 18, 2025	17.26	17.32	17.05	17.29	17.29	0.61%	15,816
Aug 15, 2025	17.44	17.46	17.11	17.19	17.19	-0.89%	22,849
Aug 14, 2025	17.81	18.03	17.32	17.34	17.34	-2.34%	15,249
Aug 13, 2025	17.51	17.81	17.35	17.76	17.76	2.04%	74,451
Aug 12, 2025	17.36	17.51	17.14	17.40	17.40	0.72%	787,660