PUMA SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 5, 2024	45.00	45.00	45.00	45.00	45.00	-	-
Nov 4, 2024	45.00	45.00	45.00	45.00	45.00	-	-
Nov 1, 2024	45.00	45.00	45.00	45.00	45.00	-	-
Oct 31, 2024	44.91	45.00	44.91	45.00	45.00	-4.01%	221
Oct 30, 2024	46.88	46.88	46.88	46.88	46.88	-	-
Oct 29, 2024	46.88	46.88	46.88	46.88	46.88	-	-
Oct 28, 2024	46.88	46.88	46.88	46.88	46.88	11.50%	250
Oct 25, 2024	42.05	42.05	42.05	42.05	42.05	-	409
Oct 24, 2024	42.05	42.05	42.05	42.05	42.05	-	-
Oct 23, 2024	42.05	42.05	42.05	42.05	42.05	-1.96%	466
Oct 22, 2024	42.89	42.89	42.89	42.89	42.89	-	-
Oct 21, 2024	42.89	42.89	42.89	42.89	42.89	0.68%	1
Oct 18, 2024	42.60	42.60	42.60	42.60	42.60	-	-
Oct 17, 2024	42.60	42.60	42.60	42.60	42.60	-	-
Oct 16, 2024	42.60	42.60	42.60	42.60	42.60	9.96%	15
Oct 15, 2024	39.64	39.64	38.74	38.74	38.74	1.07%	9
Oct 14, 2024	40.01	40.85	37.88	38.33	38.33	-6.53%	234
Oct 11, 2024	38.61	41.01	38.61	41.01	41.01	8.43%	35
Oct 10, 2024	37.82	37.82	37.82	37.82	37.82	-	-
Oct 9, 2024	37.82	37.82	37.82	37.82	37.82	-	-
Oct 8, 2024	37.82	37.82	37.82	37.82	37.82	-7.10%	5
Oct 7, 2024	40.71	40.71	40.71	40.71	40.71	-	7
Oct 4, 2024	40.71	40.71	40.71	40.71	40.71	-3.96%	2
Oct 3, 2024	39.54	42.39	39.54	42.39	42.39	4.81%	80
Oct 2, 2024	42.00	42.00	40.44	40.44	40.44	-2.83%	755
Oct 1, 2024	41.62	41.62	41.62	41.62	41.62	-4.45%	25
Sep 30, 2024	43.56	43.56	43.56	43.56	43.56	-	-
Sep 27, 2024	43.56	43.56	43.56	43.56	43.56	-	-
Sep 26, 2024	43.40	43.56	43.40	43.56	43.56	6.22%	138
Sep 25, 2024	40.70	41.01	40.70	41.01	41.01	3.27%	748
Sep 24, 2024	39.34	40.12	39.34	39.71	39.71	2.88%	723
Sep 23, 2024	39.77	39.81	38.60	38.60	38.60	-3.05%	1,279
Sep 20, 2024	40.00	40.86	39.81	39.81	39.81	-7.41%	854
Sep 19, 2024	43.00	43.00	43.00	43.00	43.00	-	-
Sep 18, 2024	43.00	43.00	43.00	43.00	43.00	2.13%	4
Sep 17, 2024	42.10	42.10	42.10	42.10	42.10	-	40
Sep 16, 2024	42.10	42.10	42.10	42.10	42.10	-3.21%	1
Sep 13, 2024	43.50	43.50	43.50	43.50	43.50	2.30%	6
Sep 12, 2024	42.52	42.52	42.52	42.52	42.52	-	-
Sep 11, 2024	42.52	42.52	42.52	42.52	42.52	-	-
Sep 10, 2024	42.47	42.52	42.47	42.52	42.52	-0.92%	276
Sep 9, 2024	42.92	42.92	42.92	42.92	42.92	-3.42%	500
Sep 6, 2024	44.44	44.44	44.44	44.44	44.44	-	-
Sep 5, 2024	43.50	44.44	43.50	44.44	44.44	3.05%	41
Sep 4, 2024	43.13	43.13	43.13	43.13	43.13	-	-
Sep 3, 2024	43.13	43.13	43.13	43.13	43.13	-	-
Aug 30, 2024	43.13	43.13	43.13	43.13	43.13	-	-
Aug 29, 2024	43.13	43.13	43.13	43.13	43.13	-	-
Aug 28, 2024	43.13	43.13	43.13	43.13	43.13	-	-
Aug 27, 2024	43.13	43.13	43.13	43.13	43.13	3.50%	360
Aug 26, 2024	41.28	41.67	41.28	41.67	41.67	2.85%	96
Aug 23, 2024	41.50	42.51	40.51	40.51	40.51	-2.55%	41
Aug 22, 2024	41.35	41.57	41.35	41.57	41.57	0.53%	3
Aug 21, 2024	41.50	41.50	41.35	41.35	41.35	-0.26%	1,025
Aug 20, 2024	40.70	41.46	40.70	41.46	41.46	1.90%	220
Aug 19, 2024	40.68	40.68	40.68	40.68	40.68	-2.96%	44
Aug 16, 2024	41.93	41.93	41.93	41.93	41.93	-	-
Aug 15, 2024	41.93	41.93	41.93	41.93	41.93	-	-
Aug 14, 2024	41.93	41.93	41.93	41.93	41.93	8.08%	589
Aug 13, 2024	38.79	38.79	38.79	38.79	38.79	-	801
Aug 12, 2024	38.79	38.79	38.79	38.79	38.79	-	-
Aug 9, 2024	38.50	38.79	37.70	38.79	38.79	-3.25%	114
Aug 8, 2024	40.09	40.09	40.09	40.09	40.09	0.23%	108
Aug 7, 2024	41.94	41.94	40.00	40.00	40.00	-9.17%	5
Aug 6, 2024	44.53	44.53	44.04	44.04	44.04	-3.58%	40
Aug 5, 2024	42.49	45.88	42.49	45.68	45.68	-0.46%	2,057
Aug 2, 2024	48.00	48.00	45.88	45.88	45.88	-8.23%	2
Aug 1, 2024	50.00	50.00	50.00	50.00	50.00	-	-
Jul 31, 2024	50.00	50.00	50.00	50.00	50.00	3.90%	50
Jul 30, 2024	48.12	48.12	48.12	48.12	48.12	-	-
Jul 29, 2024	48.12	48.12	48.12	48.12	48.12	-	-
Jul 26, 2024	48.12	48.12	48.12	48.12	48.12	-	-
Jul 25, 2024	47.50	48.12	46.32	48.12	48.12	3.07%	41
Jul 24, 2024	47.57	47.57	46.69	46.69	46.69	-0.15%	8
Jul 23, 2024	46.76	46.76	46.76	46.76	46.76	-4.54%	30
Jul 22, 2024	49.48	49.48	48.99	48.99	48.99	3.40%	19
Jul 19, 2024	47.38	47.38	47.38	47.38	47.38	-	-
Jul 18, 2024	47.38	47.38	47.38	47.38	47.38	-	-
Jul 17, 2024	47.38	47.38	47.38	47.38	47.38	-	-
Jul 16, 2024	47.38	47.38	47.38	47.38	47.38	-0.68%	20
Jul 15, 2024	47.70	47.70	47.70	47.70	47.70	-	-
Jul 12, 2024	47.42	47.70	47.42	47.70	47.70	4.84%	34
Jul 11, 2024	45.50	45.50	45.50	45.50	45.50	-0.48%	20
Jul 10, 2024	45.72	45.72	45.72	45.72	45.72	-	66
Jul 9, 2024	45.72	45.72	45.72	45.72	45.72	-	-
Jul 8, 2024	45.72	45.72	45.72	45.72	45.72	-	701
Jul 5, 2024	45.72	45.72	45.72	45.72	45.72	0.73%	35
Jul 3, 2024	45.39	45.39	45.39	45.39	45.39	-	-
Jul 2, 2024	45.39	45.39	45.39	45.39	45.39	-	30
Jul 1, 2024	45.39	45.39	45.39	45.39	45.39	-	-
Jun 28, 2024	45.39	45.39	45.39	45.39	45.39	-	-
Jun 27, 2024	45.39	45.39	45.39	45.39	45.39	-	-
Jun 26, 2024	45.39	45.39	45.39	45.39	45.39	-	661
Jun 25, 2024	45.39	45.39	45.39	45.39	45.39	-	-
Jun 24, 2024	45.39	45.39	45.39	45.39	45.39	-	-
Jun 21, 2024	45.39	45.39	45.39	45.39	45.39	-	-
Jun 20, 2024	46.08	46.08	45.39	45.39	45.39	-5.27%	161
Jun 18, 2024	47.92	47.92	47.92	47.92	47.92	-1.64%	1
Jun 17, 2024	48.72	48.72	48.72	48.72	48.72	-	-
Jun 14, 2024	49.91	49.91	48.72	48.72	48.72	-3.84%	1,347