PUMA SE (BIT:1PUM)
Italy
· Delayed Price · Currency is EUR 21.17
+0.17 (0.81%)
At close: Dec 5, 2025
PUMA SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 21.01 | 21.32 | 21.00 | 21.17 | 21.17 | 0.81% | 8,499 |
| Dec 4, 2025 | 20.80 | 21.26 | 20.78 | 21.00 | 21.00 | 2.44% | 7,896 |
| Dec 3, 2025 | 20.10 | 20.52 | 20.03 | 20.50 | 20.50 | 0.94% | 4,760 |
| Dec 2, 2025 | 20.72 | 20.72 | 20.04 | 20.31 | 20.31 | -2.36% | 17,558 |
| Dec 1, 2025 | 19.51 | 21.06 | 19.51 | 20.80 | 20.80 | 6.61% | 23,167 |
| Nov 28, 2025 | 19.64 | 20.19 | 19.50 | 19.51 | 19.51 | -3.18% | 12,531 |
| Nov 27, 2025 | 18.53 | 20.15 | 18.52 | 20.15 | 20.15 | 17.97% | 62,115 |
| Nov 26, 2025 | 16.30 | 17.11 | 16.08 | 17.08 | 17.08 | 6.85% | 19,979 |
| Nov 25, 2025 | 15.44 | 16.08 | 15.43 | 15.99 | 15.99 | -0.84% | 7,386 |
| Nov 24, 2025 | 15.76 | 16.12 | 15.42 | 16.12 | 16.12 | 2.22% | 13,413 |
| Nov 21, 2025 | 15.85 | 15.96 | 15.78 | 15.77 | 15.77 | 1.61% | 2,854 |
| Nov 20, 2025 | 15.65 | 15.75 | 15.44 | 15.52 | 15.52 | -1.30% | 2,906 |
| Nov 19, 2025 | 15.51 | 15.82 | 15.46 | 15.73 | 15.73 | 1.98% | 5,938 |
| Nov 18, 2025 | 15.71 | 15.73 | 15.36 | 15.42 | 15.42 | -2.65% | 10,857 |
| Nov 17, 2025 | 16.00 | 16.19 | 15.80 | 15.84 | 15.84 | -2.73% | 3,633 |
| Nov 14, 2025 | 16.71 | 16.71 | 16.25 | 16.29 | 16.29 | -2.81% | 2,565 |
| Nov 13, 2025 | 17.03 | 17.20 | 16.79 | 16.76 | 16.76 | 0.03% | 5,139 |
| Nov 12, 2025 | 16.94 | 16.96 | 16.70 | 16.75 | 16.75 | -1.38% | 3,889 |
| Nov 11, 2025 | 16.37 | 17.28 | 16.35 | 16.99 | 16.99 | 4.17% | 11,833 |
| Nov 10, 2025 | 16.19 | 16.50 | 16.08 | 16.31 | 16.31 | 2.74% | 6,612 |
| Nov 7, 2025 | 16.32 | 16.38 | 15.75 | 15.87 | 15.87 | -1.98% | 11,311 |
| Nov 6, 2025 | 17.00 | 17.05 | 16.19 | 16.19 | 16.19 | -3.52% | 12,139 |
| Nov 5, 2025 | 17.33 | 17.41 | 16.75 | 16.78 | 16.78 | -3.56% | 23,598 |
| Nov 4, 2025 | 17.38 | 17.77 | 17.31 | 17.40 | 17.40 | -1.44% | 10,650 |
| Nov 3, 2025 | 18.18 | 18.30 | 17.63 | 17.66 | 17.66 | -4.33% | 11,912 |
| Oct 31, 2025 | 19.01 | 19.19 | 18.30 | 18.46 | 18.46 | -1.84% | 18,471 |
| Oct 30, 2025 | 20.20 | 20.30 | 18.68 | 18.80 | 18.80 | -8.16% | 22,198 |
| Oct 29, 2025 | 21.00 | 21.22 | 20.34 | 20.47 | 20.47 | -4.39% | 6,350 |
| Oct 28, 2025 | 21.70 | 21.88 | 21.29 | 21.41 | 21.41 | -1.56% | 4,859 |
| Oct 27, 2025 | 22.00 | 22.00 | 21.68 | 21.75 | 21.75 | -1.76% | 1,974 |
| Oct 24, 2025 | 21.91 | 22.32 | 21.91 | 22.14 | 22.14 | 1.23% | 1,838 |
| Oct 23, 2025 | 21.98 | 22.03 | 21.87 | 21.87 | 21.87 | 0.83% | 745 |
| Oct 22, 2025 | 21.24 | 21.96 | 21.24 | 21.69 | 21.69 | -0.05% | 1,782 |
| Oct 21, 2025 | 22.00 | 22.00 | 21.58 | 21.70 | 21.70 | 0.46% | 440 |
| Oct 20, 2025 | 20.90 | 21.62 | 20.90 | 21.60 | 21.60 | 1.98% | 4,918 |
| Oct 17, 2025 | 21.11 | 21.34 | 20.85 | 21.18 | 21.18 | -1.72% | 5,169 |
| Oct 16, 2025 | 21.92 | 21.92 | 21.38 | 21.55 | 21.55 | 0.84% | 291 |
| Oct 15, 2025 | 20.94 | 21.48 | 20.94 | 21.37 | 21.37 | 2.44% | 4,472 |
| Oct 14, 2025 | 21.08 | 21.18 | 20.76 | 20.86 | 20.86 | -1.37% | 1,367 |
| Oct 13, 2025 | 21.69 | 21.85 | 21.16 | 21.15 | 21.15 | -2.49% | 2,518 |
| Oct 10, 2025 | 22.75 | 22.83 | 21.81 | 21.69 | 21.69 | -4.74% | 2,481 |
| Oct 9, 2025 | 22.36 | 22.98 | 22.34 | 22.77 | 22.77 | 2.34% | 9,824 |
| Oct 8, 2025 | 21.03 | 22.51 | 21.03 | 22.25 | 22.25 | 6.56% | 18,434 |
| Oct 7, 2025 | 21.15 | 21.43 | 20.87 | 20.88 | 20.88 | -2.20% | 5,119 |
| Oct 6, 2025 | 21.46 | 21.55 | 21.27 | 21.35 | 21.35 | -0.23% | 4,709 |
| Oct 3, 2025 | 21.30 | 21.54 | 21.21 | 21.40 | 21.40 | -0.05% | 5,341 |
| Oct 2, 2025 | 22.14 | 22.20 | 21.29 | 21.41 | 21.41 | -0.46% | 9,549 |
| Oct 1, 2025 | 21.47 | 22.00 | 21.18 | 21.51 | 21.51 | 1.51% | 6,435 |
| Sep 30, 2025 | 21.38 | 21.47 | 21.16 | 21.19 | 21.19 | 3.82% | 2,915 |
| Sep 29, 2025 | 20.68 | 20.69 | 20.31 | 20.41 | 20.41 | - | 957 |
| Sep 26, 2025 | 21.02 | 21.09 | 20.40 | 20.41 | 20.41 | -2.76% | 7,251 |
| Sep 25, 2025 | 22.10 | 22.37 | 20.92 | 20.99 | 20.99 | -2.10% | 8,367 |
| Sep 24, 2025 | 21.41 | 21.44 | 21.10 | 21.44 | 21.44 | -0.69% | 7,036 |
| Sep 23, 2025 | 21.44 | 21.87 | 21.33 | 21.59 | 21.59 | 0.14% | 3,886 |
| Sep 22, 2025 | 21.50 | 21.80 | 21.26 | 21.56 | 21.56 | -1.19% | 4,744 |
| Sep 19, 2025 | 22.48 | 22.51 | 21.72 | 21.82 | 21.82 | -3.15% | 4,834 |
| Sep 18, 2025 | 22.91 | 23.00 | 22.20 | 22.53 | 22.53 | -2.09% | 8,350 |
| Sep 17, 2025 | 20.10 | 23.00 | 19.85 | 23.01 | 23.01 | 14.94% | 30,380 |
| Sep 16, 2025 | 19.73 | 20.54 | 19.52 | 20.02 | 20.02 | 3.41% | 7,681 |
| Sep 15, 2025 | 19.14 | 19.36 | 19.01 | 19.36 | 19.36 | 1.60% | 8,857 |
| Sep 12, 2025 | 19.36 | 19.48 | 18.92 | 19.06 | 19.06 | 1.28% | 1,795 |
| Sep 11, 2025 | 18.94 | 19.37 | 18.20 | 18.82 | 18.82 | -0.55% | 10,313 |
| Sep 10, 2025 | 19.60 | 19.60 | 18.82 | 18.92 | 18.92 | -2.97% | 3,650 |
| Sep 9, 2025 | 20.00 | 20.00 | 19.33 | 19.50 | 19.50 | -2.60% | 8,169 |
| Sep 8, 2025 | 19.61 | 20.03 | 19.56 | 20.02 | 20.02 | 0.78% | 1,713 |
| Sep 5, 2025 | 20.10 | 20.14 | 19.81 | 19.87 | 19.87 | -1.17% | 2,779 |
| Sep 4, 2025 | 19.90 | 20.10 | 19.85 | 20.10 | 20.10 | 0.10% | 2,208 |
| Sep 3, 2025 | 20.45 | 20.69 | 20.05 | 20.08 | 20.08 | -4.24% | 12,571 |
| Sep 2, 2025 | 21.20 | 21.20 | 20.85 | 20.97 | 20.97 | -0.62% | 1,611 |
| Sep 1, 2025 | 21.40 | 21.46 | 21.03 | 21.10 | 21.10 | -1.36% | 842 |
| Aug 29, 2025 | 20.92 | 21.68 | 20.85 | 21.39 | 21.39 | 3.48% | 4,861 |
| Aug 28, 2025 | 20.79 | 21.38 | 20.69 | 20.67 | 20.67 | - | 2,945 |
| Aug 27, 2025 | 20.76 | 21.28 | 20.45 | 20.67 | 20.67 | 0.24% | 5,035 |
| Aug 26, 2025 | 21.02 | 21.45 | 20.60 | 20.62 | 20.62 | -4.09% | 14,694 |
| Aug 25, 2025 | 18.82 | 22.40 | 18.78 | 21.50 | 21.50 | 14.70% | 60,527 |
| Aug 22, 2025 | 18.30 | 18.76 | 18.30 | 18.75 | 18.75 | 3.88% | 4,787 |
| Aug 21, 2025 | 18.57 | 18.58 | 17.91 | 18.05 | 18.05 | 0.19% | 1,882 |
| Aug 20, 2025 | 18.00 | 18.13 | 17.99 | 18.01 | 18.01 | -0.50% | 6,059 |
| Aug 19, 2025 | 17.44 | 18.16 | 17.44 | 18.10 | 18.10 | 5.17% | 11,762 |
| Aug 18, 2025 | 17.60 | 17.60 | 17.06 | 17.21 | 17.21 | -0.81% | 9,275 |
| Aug 14, 2025 | 17.92 | 18.16 | 17.32 | 17.35 | 17.35 | -2.47% | 12,620 |
| Aug 13, 2025 | 17.54 | 17.85 | 17.39 | 17.79 | 17.79 | 1.95% | 7,256 |
| Aug 12, 2025 | 17.49 | 17.49 | 17.15 | 17.45 | 17.45 | -2.70% | 7,733 |
| Aug 11, 2025 | 19.36 | 19.36 | 17.40 | 17.94 | 17.94 | -1.16% | 14,335 |
| Aug 8, 2025 | 17.80 | 18.19 | 17.80 | 18.15 | 18.15 | 1.94% | 1,499 |
| Aug 7, 2025 | 17.91 | 18.09 | 17.78 | 17.80 | 17.80 | -0.42% | 1,520 |
| Aug 6, 2025 | 18.03 | 18.03 | 17.63 | 17.88 | 17.88 | -0.36% | 5,612 |
| Aug 5, 2025 | 18.04 | 18.11 | 17.79 | 17.94 | 17.94 | -0.25% | 12,459 |
| Aug 4, 2025 | 18.42 | 18.42 | 17.92 | 17.99 | 17.99 | -2.12% | 6,873 |
| Aug 1, 2025 | 18.59 | 19.18 | 18.35 | 18.38 | 18.38 | -1.32% | 15,473 |
| Jul 31, 2025 | 20.49 | 20.49 | 18.55 | 18.62 | 18.62 | -4.76% | 22,116 |
| Jul 30, 2025 | 20.00 | 20.70 | 19.50 | 19.55 | 19.55 | -2.88% | 12,758 |
| Jul 29, 2025 | 20.70 | 20.70 | 20.10 | 20.13 | 20.13 | -1.28% | 6,162 |
| Jul 28, 2025 | 20.60 | 21.20 | 20.30 | 20.39 | 20.39 | -1.88% | 20,148 |
| Jul 25, 2025 | 20.01 | 21.00 | 19.93 | 20.78 | 20.78 | -15.15% | 62,488 |
| Jul 24, 2025 | 24.04 | 24.67 | 24.04 | 24.49 | 24.49 | 1.49% | 9,919 |
| Jul 23, 2025 | 23.32 | 24.35 | 23.21 | 24.13 | 24.13 | 5.05% | 26,094 |
| Jul 22, 2025 | 22.45 | 23.09 | 22.45 | 22.97 | 22.97 | 2.91% | 4,049 |
| Jul 21, 2025 | 22.13 | 22.13 | 22.13 | 22.32 | 22.32 | 1.82% | 15 |
| Jul 18, 2025 | 22.55 | 22.55 | 21.87 | 21.92 | 21.92 | -1.17% | 5,632 |