PUMA SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 3, 2026	23.14	23.23	22.08	22.57	22.57	-5.09%	692
Feb 2, 2026	21.70	23.78	21.70	23.78	23.78	10.14%	-
Jan 30, 2026	22.06	22.19	21.37	21.59	21.59	0.84%	463
Jan 29, 2026	23.44	23.44	21.41	21.41	21.41	-8.85%	461
Jan 28, 2026	23.54	23.81	23.49	23.49	23.49	-0.59%	-
Jan 27, 2026	24.18	24.18	23.26	23.63	23.63	9.30%	5,865
Jan 26, 2026	18.78	21.64	18.78	21.62	21.62	17.47%	4,763
Jan 23, 2026	21.32	21.32	18.41	18.41	18.41	-15.30%	4,033
Jan 22, 2026	21.71	21.95	21.65	21.73	21.73	0.79%	463
Jan 21, 2026	21.18	21.56	21.01	21.56	21.56	-2.00%	1,383
Jan 20, 2026	21.34	22.00	21.04	22.00	22.00	2.52%	511
Jan 19, 2026	21.00	21.65	21.00	21.46	21.46	-2.05%	62
Jan 16, 2026	22.01	22.14	21.81	21.91	21.91	-0.32%	3
Jan 15, 2026	22.56	22.56	21.89	21.98	21.98	-1.83%	559
Jan 14, 2026	22.60	22.67	22.25	22.39	22.39	-2.65%	922
Jan 13, 2026	23.43	23.43	23.00	23.00	23.00	-1.29%	4
Jan 12, 2026	23.58	24.07	23.30	23.30	23.30	-0.85%	926
Jan 9, 2026	24.50	24.92	23.50	23.50	23.50	-3.01%	1,277
Jan 8, 2026	21.98	24.34	21.60	24.23	24.23	9.19%	5,200
Jan 7, 2026	21.73	22.42	21.73	22.19	22.19	0.50%	-
Jan 6, 2026	22.37	22.37	21.60	22.08	22.08	-0.99%	-
Jan 5, 2026	22.68	22.68	21.87	22.30	22.30	-1.15%	-
Jan 2, 2026	22.64	22.64	22.42	22.56	22.56	2.17%	-
Dec 30, 2025	21.76	22.08	21.76	22.08	22.08	1.61%	601
Dec 29, 2025	21.36	21.73	21.36	21.73	21.73	0.65%	-
Dec 23, 2025	21.74	21.92	21.59	21.59	21.59	-1.28%	1
Dec 22, 2025	22.40	22.40	21.85	21.87	21.87	-3.74%	983
Dec 19, 2025	22.67	23.05	22.67	22.72	22.72	-2.24%	1
Dec 18, 2025	23.08	23.49	23.08	23.24	23.24	0.13%	1
Dec 17, 2025	22.89	23.21	22.89	23.21	23.21	0.65%	2
Dec 16, 2025	22.66	23.13	22.66	23.06	23.06	1.99%	226
Dec 15, 2025	21.82	23.22	21.82	22.61	22.61	2.82%	1,667
Dec 12, 2025	21.37	21.99	21.37	21.99	21.99	4.56%	493
Dec 11, 2025	20.17	21.03	20.17	21.03	21.03	3.29%	493
Dec 10, 2025	20.41	20.41	20.05	20.36	20.36	-0.97%	47
Dec 9, 2025	20.43	20.56	20.32	20.56	20.56	1.78%	103
Dec 8, 2025	20.72	20.89	20.20	20.20	20.20	-4.36%	3
Dec 5, 2025	20.95	21.25	20.95	21.12	21.12	-0.47%	2
Dec 4, 2025	20.78	21.22	20.78	21.22	21.22	3.46%	152
Dec 3, 2025	20.16	20.51	20.16	20.51	20.51	0.74%	303
Dec 2, 2025	20.47	20.47	20.23	20.36	20.36	-1.83%	560
Dec 1, 2025	19.88	20.87	19.88	20.74	20.74	7.38%	363
Nov 28, 2025	19.74	20.08	19.32	19.32	19.32	-3.18%	1
Nov 27, 2025	19.18	19.95	19.13	19.95	19.95	16.63%	21,832
Nov 26, 2025	16.22	17.11	16.22	17.11	17.11	7.07%	492
Nov 25, 2025	15.45	15.98	15.45	15.98	15.98	3.10%	2,456
Nov 24, 2025	15.82	15.82	15.45	15.50	15.50	-2.02%	1,474
Nov 21, 2025	15.85	15.87	15.75	15.82	15.82	1.93%	572
Nov 20, 2025	15.71	15.72	15.45	15.52	15.52	-1.68%	493
Nov 19, 2025	15.44	15.82	15.44	15.78	15.78	2.30%	527