PUMA SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	2.72	2.72	2.72	2.72	-	-0.37%	-
Feb 10, 2026	2.75	2.76	2.71	2.73	2.73	0.55%	66,545
Feb 9, 2026	2.76	2.77	2.70	2.72	2.72	2.84%	74,585
Feb 6, 2026	2.61	2.64	2.61	2.64	2.64	-0.94%	13,895
Feb 5, 2026	2.70	2.70	2.64	2.67	2.67	0.57%	23,002
Feb 4, 2026	2.65	2.70	2.63	2.65	2.65	1.92%	28,726
Feb 3, 2026	2.56	2.64	2.56	2.60	2.60	-4.41%	42,644
Feb 2, 2026	2.76	2.76	2.70	2.72	2.72	8.80%	77,834
Jan 30, 2026	2.52	2.52	2.49	2.50	2.50	-1.96%	148,497
Jan 29, 2026	2.60	2.62	2.51	2.55	2.55	-6.59%	77,010
Jan 28, 2026	2.81	2.81	2.73	2.73	2.73	-1.80%	71,848
Jan 27, 2026	2.76	2.78	2.68	2.78	2.78	11.20%	177,365
Jan 26, 2026	2.50	2.54	2.49	2.50	2.50	16.28%	156,219
Jan 23, 2026	2.25	2.25	2.11	2.15	2.15	-12.96%	290,189
Jan 22, 2026	2.53	2.53	2.47	2.47	2.47	-	36,227
Jan 21, 2026	2.49	2.50	2.44	2.47	2.47	2.07%	57,934
Jan 20, 2026	2.45	2.47	2.41	2.42	2.42	-2.81%	142,440
Jan 16, 2026	2.54	2.54	2.47	2.49	2.49	0.40%	14,492
Jan 15, 2026	2.50	2.50	2.48	2.48	2.48	-2.36%	17,660
Jan 14, 2026	2.59	2.60	2.52	2.54	2.54	-2.31%	19,445
Jan 13, 2026	2.65	2.65	2.60	2.60	2.60	-1.89%	30,762
Jan 12, 2026	2.72	2.72	2.64	2.65	2.65	-1.49%	46,360
Jan 9, 2026	2.81	2.82	2.69	2.69	2.69	-3.24%	16,625
Jan 8, 2026	2.66	2.89	2.66	2.78	2.78	8.59%	209,315
Jan 7, 2026	2.54	2.57	2.49	2.56	2.56	0.79%	11,166
Jan 6, 2026	2.49	2.56	2.48	2.54	2.54	-1.17%	23,386
Jan 5, 2026	2.51	2.58	2.51	2.57	2.57	-	30,685
Jan 2, 2026	2.57	2.59	2.57	2.57	2.57	0.78%	6,383
Dec 31, 2025	2.56	2.56	2.55	2.55	2.55	-0.39%	14,812
Dec 30, 2025	2.57	2.58	2.56	2.56	2.56	2.40%	4,631
Dec 29, 2025	2.48	2.53	2.48	2.50	2.50	0.40%	16,100
Dec 26, 2025	2.49	2.50	2.48	2.49	2.49	0.40%	7,916
Dec 24, 2025	2.48	2.50	2.48	2.48	2.48	0.40%	17,729
Dec 23, 2025	2.44	2.51	2.44	2.47	2.47	-1.59%	11,604
Dec 22, 2025	2.51	2.53	2.51	2.51	2.51	-3.46%	29,323
Dec 19, 2025	2.62	2.63	2.59	2.60	2.60	-2.26%	9,670
Dec 18, 2025	2.67	2.70	2.66	2.66	2.66	0.57%	35,369
Dec 17, 2025	2.68	2.69	2.63	2.65	2.65	-0.19%	40,516
Dec 16, 2025	2.65	2.66	2.65	2.65	2.65	2.32%	79,009
Dec 15, 2025	2.61	2.62	2.58	2.59	2.59	4.02%	14,273
Dec 12, 2025	2.51	2.53	2.48	2.49	2.49	2.89%	52,097
Dec 11, 2025	2.36	2.45	2.36	2.42	2.42	4.76%	104,748
Dec 10, 2025	2.31	2.33	2.28	2.31	2.31	-1.28%	9,567
Dec 9, 2025	2.31	2.34	2.31	2.34	2.34	3.08%	18,620
Dec 8, 2025	2.34	2.34	2.27	2.27	2.27	-5.42%	55,209
Dec 5, 2025	2.39	2.42	2.39	2.40	2.40	0.63%	14,466
Dec 4, 2025	2.38	2.42	2.37	2.39	2.39	1.92%	17,416
Dec 3, 2025	2.33	2.35	2.31	2.34	2.34	2.18%	16,708
Dec 2, 2025	2.32	2.32	2.28	2.29	2.29	-2.55%	69,146
Dec 1, 2025	2.32	2.38	2.31	2.35	2.35	3.98%	76,938