PUMA Se - PUM.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	23.04	23.25	23.25	23.36	22.51	858,996
February 19, 2026	23.5	22.92	22.92	23.9	22.77	590,690
February 18, 2026	23.61	23.61	23.61	23.72	22.63	846,153
February 17, 2026	23.2	23.54	23.54	23.68	22.61	620,331
February 16, 2026	23.45	23.2	23.2	24.02	23.18	479,962
February 13, 2026	22.77	23.45	23.45	23.72	22.66	738,587
February 12, 2026	22.95	22.88	22.88	23.28	22.69	366,880
February 11, 2026	23.2	22.91	22.91	23.42	22.72	474,064
February 10, 2026	23.59	23.55	23.55	23.84	23.17	653,211
February 09, 2026	22.83	23.15	23.15	23.75	22.66	677,623
February 06, 2026	22.65	22.7	22.7	22.87	21.84	826,035
February 05, 2026	23.01	23.07	23.07	23.48	22.79	697,147
February 04, 2026	22.55	23.07	23.07	23.3	22.53	1.05M
February 03, 2026	23.53	22.69	22.69	23.6	22.06	1M
February 02, 2026	21.69	23.46	23.46	23.84	21.64	2.2M
January 30, 2026	22	21.64	21.64	22.6	21.26	1.2M
January 29, 2026	23.48	21.52	21.52	23.68	21.38	2.09M
January 28, 2026	23.76	23.35	23.35	24.27	23.31	1.87M
January 27, 2026	25.98	23.58	23.58	26.21	21.72	7.3M
January 26, 2026	18.68	21.63	21.63	21.94	18.3	3.6M
January 23, 2026	21.41	18.5	18.5	21.47	18.28	3.73M
January 22, 2026	21.75	21.54	21.54	22.08	21.34	597,724
January 21, 2026	21.4	21.43	21.43	21.77	20.81	801,680
January 20, 2026	21.48	21.49	21.49	21.8	20.92	1.01M
January 19, 2026	21.28	21.49	21.49	21.74	20.97	614,085
January 16, 2026	22	21.91	21.91	22.2	21.79	557,689
January 15, 2026	22.44	21.82	21.82	22.83	21.81	769,346
January 14, 2026	22.64	22.34	22.34	22.76	22.01	1.23M
January 13, 2026	23.4	22.82	22.8	23.55	22.82	747,274
January 12, 2026	23.8	23.19	23.19	24.16	22.99	753,338
January 09, 2026	24.57	23.95	23.67	24.89	23.95	2.57M
January 08, 2026	22.19	24.48	24.48	24.91	21.47	3.18M
January 07, 2026	22.2	22.45	22.45	22.65	21.7	1.23M
January 06, 2026	22.38	22.28	22.28	22.45	21.6	1.03M
January 05, 2026	22.5	22.45	22.45	22.79	21.66	978,191
January 02, 2026	22.4	22.4	22.4	23.14	22.16	845,614
December 30, 2025	21.8	22.3	22.3	22.3	21.7	550,284
December 29, 2025	21.28	22.04	22.04	22.04	21.14	776,752
December 23, 2025	21.75	21.55	21.55	21.98	21.45	659,675
December 22, 2025	22.36	21.98	21.98	22.58	21.65	914,173
December 19, 2025	22.55	22.42	22.42	23.17	22.42	2.07M
December 18, 2025	22.9	23.2	23.2	23.68	22.9	1.14M
December 17, 2025	23.09	22.83	22.83	23.34	22.77	1.16M
December 16, 2025	22.48	23.06	23.14	23.3	22.38	1.95M
December 15, 2025	21.75	22.61	22.61	23.33	21.73	2.37M
December 12, 2025	21.34	21.68	21.68	22.12	21.33	1.48M
December 11, 2025	20.19	21.08	21.08	21.21	20.09	854,624
December 10, 2025	20.48	20.19	20.19	20.54	20.05	572,750
December 09, 2025	20.02	20.57	20.57	20.77	20.02	735,075
December 08, 2025	20.95	20.06	20.06	20.95	20.06	862,129
December 05, 2025	20.95	21.02	21.02	21.38	20.91	858,574
December 04, 2025	20.63	20.97	20.97	21.33	20.54	1.08M
December 03, 2025	20.2	20.54	20.54	20.54	20	714,946
December 02, 2025	20.68	20.24	20.24	20.71	20.01	836,679
December 01, 2025	19.73	20.71	20.71	21.08	19.7	2.04M
November 28, 2025	19.61	19.95	19.95	20.21	19.51	1.59M
November 27, 2025	19.18	20.22	20.22	20.22	19.04	4.39M
November 26, 2025	16.16	17.01	17.01	17.14	16.08	1.3M
November 25, 2025	15.42	15.91	15.91	16.05	15.35	881,593
November 24, 2025	15.85	15.57	15.57	15.94	15.4	1.26M

PUMA Se (PUM.DE) XETRA