PUMA SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 7, 2025	2.64	2.65	2.60	2.64	-	-1.49%	1
Jul 3, 2025	2.72	2.72	2.64	2.68	2.68	-1.11%	13,717
Jul 2, 2025	2.71	2.82	2.69	2.71	2.71	-1.45%	32,080
Jul 1, 2025	2.73	2.75	2.69	2.75	2.75	3.00%	14,944
Jun 30, 2025	2.65	2.69	2.63	2.67	2.67	1.71%	38,777
Jun 27, 2025	2.54	2.64	2.54	2.63	2.63	2.54%	41,386
Jun 26, 2025	2.51	2.56	2.50	2.56	2.56	3.64%	77,721
Jun 25, 2025	2.48	2.48	2.44	2.47	2.47	-0.40%	33,351
Jun 24, 2025	2.47	2.50	2.47	2.48	2.48	2.48%	81,911
Jun 23, 2025	2.47	2.47	2.36	2.42	2.42	-	61,689
Jun 20, 2025	2.37	2.43	2.37	2.42	2.42	-1.22%	32,052
Jun 18, 2025	2.36	2.47	2.36	2.45	2.45	2.94%	97,337
Jun 17, 2025	2.43	2.43	2.38	2.38	2.38	-2.46%	39,676
Jun 16, 2025	2.46	2.48	2.42	2.44	2.44	2.61%	247,281
Jun 13, 2025	2.38	2.40	2.36	2.38	2.38	-3.33%	22,967
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