PUMA SE (FRA:PUMA)
Germany
· Delayed Price · Currency is EUR 2.160
+0.230 (11.92%)
At close: Dec 5, 2025
PUMA SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.97 | 2.16 | 1.97 | 2.16 | 2.16 | 11.92% | 3,500 |
| Dec 4, 2025 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | 2.66% | - |
| Dec 3, 2025 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | -3.09% | - |
| Dec 2, 2025 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | 7.18% | - |
| Dec 1, 2025 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | -9.50% | - |
| Nov 28, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | 0.50% | 15 |
| Nov 27, 2025 | 1.82 | 2.00 | 1.82 | 1.99 | 1.99 | 34.46% | 4,220 |
| Nov 26, 2025 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | 3.50% | - |
| Nov 25, 2025 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | -1.38% | - |
| Nov 24, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | 2.11% | - |
| Nov 21, 2025 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | -12.35% | - |
| Nov 20, 2025 | 1.46 | 1.63 | 1.46 | 1.62 | 1.62 | 14.08% | 1,053 |
| Nov 19, 2025 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | -2.07% | - |
| Nov 18, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | -3.97% | - |
| Nov 17, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | -2.58% | - |
| Nov 14, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | -11.93% | - |
| Nov 13, 2025 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | 12.10% | 641 |
| Nov 12, 2025 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | 3.97% | - |
| Nov 11, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | -9.04% | - |
| Nov 10, 2025 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | 3.75% | 645 |
| Nov 7, 2025 | 1.50 | 1.60 | 1.50 | 1.60 | 1.60 | 2.56% | 875 |
| Nov 6, 2025 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | -9.83% | - |
| Nov 5, 2025 | 1.63 | 1.73 | 1.63 | 1.73 | 1.73 | - | 967 |
| Nov 4, 2025 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | - | - |
| Nov 3, 2025 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | -8.47% | - |
| Oct 31, 2025 | 1.94 | 1.94 | 1.89 | 1.89 | 1.89 | -2.58% | 1,246 |
| Oct 30, 2025 | 2.02 | 2.02 | 1.94 | 1.94 | 1.94 | -3.96% | 1,170 |
| Oct 29, 2025 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | -1.94% | - |
| Oct 28, 2025 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | -0.96% | - |
| Oct 27, 2025 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | - | - |
| Oct 24, 2025 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | 1.96% | - |
| Oct 23, 2025 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | -0.97% | - |
| Oct 22, 2025 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | 1.98% | - |
| Oct 21, 2025 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | - | - |
| Oct 20, 2025 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | - | - |
| Oct 17, 2025 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | -9.01% | - |
| Oct 16, 2025 | 2.18 | 2.22 | 2.18 | 2.22 | 2.22 | 9.90% | 821 |
| Oct 15, 2025 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | - | - |
| Oct 14, 2025 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | -1.94% | - |
| Oct 13, 2025 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | -3.74% | - |
| Oct 10, 2025 | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | 1.90% | - |
| Oct 9, 2025 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | 3.96% | - |
| Oct 8, 2025 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | - | - |
| Oct 7, 2025 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | - | - |
| Oct 6, 2025 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | -0.98% | - |
| Oct 3, 2025 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | -0.97% | - |
| Oct 2, 2025 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | 3.00% | - |
| Oct 1, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | 4.17% | - |
| Sep 30, 2025 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | -8.57% | - |
| Sep 29, 2025 | 1.93 | 2.10 | 1.93 | 2.10 | 2.10 | 5.53% | 1,750 |
| Sep 26, 2025 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | -1.49% | 10 |
| Sep 25, 2025 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | - | - |
| Sep 24, 2025 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | -0.98% | - |
| Sep 23, 2025 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | - | - |
| Sep 22, 2025 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | -12.82% | - |
| Sep 19, 2025 | 2.12 | 2.34 | 2.12 | 2.34 | 2.34 | 2.63% | 1,215 |
| Sep 18, 2025 | 2.18 | 2.28 | 2.18 | 2.28 | 2.28 | 20.63% | 1,068 |
| Sep 17, 2025 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | 3.85% | - |
| Sep 16, 2025 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | 1.68% | - |
| Sep 15, 2025 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | -0.56% | - |
| Sep 12, 2025 | 1.79 | 1.80 | 1.79 | 1.80 | 1.80 | - | 10 |
| Sep 11, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | -7.22% | - |
| Sep 10, 2025 | 1.85 | 1.94 | 1.85 | 1.94 | 1.94 | 2.65% | 60 |
| Sep 9, 2025 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | 1.07% | - |
| Sep 8, 2025 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | -7.43% | - |
| Sep 5, 2025 | 1.87 | 2.02 | 1.87 | 2.02 | 2.02 | -2.88% | 25 |
| Sep 4, 2025 | 1.88 | 2.08 | 1.88 | 2.08 | 2.08 | 8.90% | 3,600 |
| Sep 3, 2025 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | -3.54% | - |
| Sep 2, 2025 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | -8.33% | 27 |
| Sep 1, 2025 | 2.02 | 2.16 | 2.02 | 2.16 | 2.16 | 8.54% | 27 |
| Aug 29, 2025 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | 1.53% | - |
| Aug 28, 2025 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | -9.26% | - |
| Aug 27, 2025 | 1.94 | 2.16 | 1.94 | 2.16 | 2.16 | 0.93% | 257 |
| Aug 26, 2025 | 2.04 | 2.16 | 2.04 | 2.14 | 2.14 | 20.22% | 1,020 |
| Aug 25, 2025 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | 4.09% | - |
| Aug 22, 2025 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | - | - |
| Aug 21, 2025 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | 0.59% | - |
| Aug 20, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | 4.29% | - |
| Aug 19, 2025 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | -0.61% | - |
| Aug 18, 2025 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | -0.61% | - |
| Aug 15, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | -9.84% | - |
| Aug 14, 2025 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | 9.58% | 1,500 |
| Aug 13, 2025 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | 1.83% | - |
| Aug 12, 2025 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | -5.20% | - |
| Aug 11, 2025 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | 2.37% | - |
| Aug 8, 2025 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | - | - |
| Aug 7, 2025 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | -1.17% | - |
| Aug 6, 2025 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | -7.07% | - |
| Aug 5, 2025 | 1.70 | 1.84 | 1.70 | 1.84 | 1.84 | 5.14% | 850 |
| Aug 4, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | -8.85% | - |
| Aug 1, 2025 | 1.75 | 1.92 | 1.75 | 1.92 | 1.92 | 4.35% | 290 |
| Jul 31, 2025 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | -3.66% | - |
| Jul 30, 2025 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | -2.55% | - |
| Jul 29, 2025 | 1.95 | 2.08 | 1.95 | 1.96 | 1.96 | -7.55% | 530 |
| Jul 28, 2025 | 1.98 | 2.12 | 1.98 | 2.12 | 2.12 | 2.91% | 500 |
| Jul 25, 2025 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | -11.21% | 400 |
| Jul 24, 2025 | 2.32 | 2.32 | 2.32 | 2.32 | 2.32 | 5.45% | - |
| Jul 23, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | 4.76% | - |
| Jul 22, 2025 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | 0.96% | - |
| Jul 21, 2025 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | -5.45% | - |