PUMA SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	22.76	22.91	22.49	22.49	22.49	-3.60%	486
Mar 5, 2026	21.44	23.33	21.44	23.33	23.33	7.71%	1
Mar 4, 2026	21.67	21.89	21.48	21.66	21.66	0.74%	1,909
Mar 3, 2026	21.77	21.89	21.50	21.50	21.50	-4.23%	1,844
Mar 2, 2026	22.92	22.92	22.36	22.45	22.45	-6.18%	2,305
Feb 27, 2026	24.52	24.52	23.00	23.93	23.93	-3.47%	2,905
Feb 26, 2026	23.59	24.79	22.98	24.79	24.79	10.13%	17,582
Feb 25, 2026	23.02	23.05	22.51	22.51	22.51	-2.47%	-
Feb 24, 2026	22.98	23.08	22.69	23.08	23.08	2.21%	-
Feb 23, 2026	23.08	23.45	22.58	22.58	22.58	-2.42%	461
Feb 20, 2026	23.28	23.28	22.56	23.14	23.14	1.00%	-
Feb 19, 2026	23.61	23.61	22.91	22.91	22.91	-0.65%	-
Feb 18, 2026	23.40	23.40	22.85	23.06	23.06	-2.37%	922
Feb 17, 2026	23.10	23.62	22.90	23.62	23.62	1.90%	461
Feb 16, 2026	23.43	24.00	23.18	23.18	23.18	-1.74%	2,004
Feb 13, 2026	22.77	23.59	22.77	23.59	23.59	3.28%	922
Feb 12, 2026	22.74	23.07	22.74	22.84	22.84	-0.44%	-
Feb 11, 2026	23.21	23.30	22.94	22.94	22.94	-2.63%	490
Feb 10, 2026	23.62	23.78	23.37	23.56	23.56	1.42%	461
Feb 9, 2026	22.74	23.67	22.74	23.23	23.23	1.80%	461
Feb 6, 2026	22.66	22.82	22.23	22.82	22.82	-0.95%	400
Feb 5, 2026	23.43	23.43	23.00	23.04	23.04	0.70%	1,844
Feb 4, 2026	22.61	23.14	22.61	22.88	22.88	1.37%	922
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