PUMA SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 13, 2025	2.38	2.39	2.38	2.38	-	-3.09%	884
Jun 12, 2025	2.45	2.48	2.44	2.46	2.46	-1.20%	73,406
Jun 11, 2025	2.53	2.55	2.49	2.49	2.49	-3.11%	38,873
Jun 10, 2025	2.53	2.58	2.53	2.57	2.57	1.98%	33,462
Jun 9, 2025	2.54	2.55	2.49	2.52	2.52	4.56%	46,463
Jun 6, 2025	2.42	2.43	2.40	2.41	2.41	-	19,104
Jun 5, 2025	2.46	2.46	2.41	2.41	2.41	-2.82%	42,032
Jun 4, 2025	2.48	2.51	2.48	2.48	2.48	-0.80%	16,503
Jun 3, 2025	2.53	2.53	2.50	2.50	2.50	-1.57%	41,974
Jun 2, 2025	2.51	2.55	2.48	2.54	2.54	0.40%	184,346
May 30, 2025	2.54	2.55	2.49	2.53	2.53	-0.39%	141,083
May 29, 2025	2.63	2.63	2.54	2.54	2.54	-1.93%	40,387
May 28, 2025	2.59	2.62	2.54	2.59	2.59	-0.38%	49,653
May 27, 2025	2.52	2.61	2.52	2.60	2.60	6.56%	46,883
May 23, 2025	2.44	2.47	2.42	2.44	2.44	-3.67%	43,432
May 22, 2025	2.59	2.59	2.51	2.53	2.46	-1.40%	65,283
May 21, 2025	2.62	2.62	2.57	2.57	2.50	-1.95%	27,950
May 20, 2025	2.60	2.66	2.59	2.62	2.55	2.26%	115,915
May 19, 2025	2.56	2.58	2.54	2.56	2.49	-0.31%	46,680
May 16, 2025	2.61	2.61	2.55	2.57	2.50	1.18%	70,850
May 15, 2025	2.50	2.54	2.50	2.54	2.47	-0.39%	58,668
May 14, 2025	2.60	2.60	2.54	2.55	2.48	-4.49%	55,923
May 13, 2025	2.65	2.67	2.58	2.67	2.60	1.52%	1,548,488
May 12, 2025	2.62	2.64	2.55	2.63	2.56	3.14%	72,028
May 9, 2025	2.65	2.65	2.51	2.55	2.48	-7.27%	81,607
May 8, 2025	2.75	2.76	2.71	2.75	2.68	6.59%	80,747
May 7, 2025	2.64	2.65	2.57	2.58	2.51	-1.15%	45,069
May 6, 2025	2.62	2.64	2.61	2.61	2.54	-1.51%	24,651
May 5, 2025	2.62	2.67	2.59	2.65	2.58	2.32%	33,016
May 2, 2025	2.55	2.59	2.55	2.59	2.52	2.37%	38,921
May 1, 2025	2.52	2.56	2.51	2.53	2.46	0.80%	83,128
Apr 30, 2025	2.52	2.53	2.42	2.51	2.44	-1.18%	42,341
Apr 29, 2025	2.56	2.56	2.50	2.54	2.47	-1.55%	33,987
Apr 28, 2025	2.57	2.58	2.53	2.58	2.51	1.98%	25,761
Apr 25, 2025	2.58	2.58	2.53	2.53	2.46	-3.44%	90,159
Apr 24, 2025	2.60	2.63	2.56	2.62	2.55	3.97%	196,542
Apr 23, 2025	2.53	2.62	2.49	2.52	2.45	2.02%	105,517
Apr 22, 2025	2.40	2.49	2.40	2.47	2.40	9.29%	133,020
Apr 21, 2025	2.67	2.67	2.25	2.26	2.20	-1.74%	99,231
Apr 17, 2025	2.25	2.31	2.22	2.30	2.24	5.50%	64,975
Apr 16, 2025	2.19	2.25	2.18	2.18	2.12	-0.46%	36,843
Apr 15, 2025	2.17	2.22	2.17	2.19	2.13	0.46%	84,181
Apr 14, 2025	2.18	2.19	2.15	2.18	2.12	1.87%	115,154
Apr 11, 2025	2.11	2.17	2.09	2.14	2.08	2.88%	114,695
Apr 10, 2025	2.20	2.20	2.04	2.08	2.02	-3.70%	211,466
Apr 9, 2025	2.01	2.19	1.96	2.16	2.10	10.77%	488,933
Apr 8, 2025	2.02	2.07	1.95	1.95	1.90	-3.47%	199,077
Apr 7, 2025	1.94	2.13	1.94	2.02	1.97	-5.61%	5,376,601
Apr 4, 2025	2.10	2.20	2.01	2.14	2.08	-0.93%	2,963,233
Apr 3, 2025	2.18	2.26	2.14	2.16	2.10	-11.84%	335,795