Skip to main content
PUMA SE (BIT:1PUM)
Italy flag Italy · Delayed Price · Currency is EUR
21.17
+0.17 (0.81%)
At close: Dec 5, 2025

PUMA SE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202521.0121.3221.0021.1721.170.81%8,499
Dec 4, 202520.8021.2620.7821.0021.002.44%7,896
Dec 3, 202520.1020.5220.0320.5020.500.94%4,760
Dec 2, 202520.7220.7220.0420.3120.31-2.36%17,558
Dec 1, 202519.5121.0619.5120.8020.806.61%23,167
Nov 28, 202519.6420.1919.5019.5119.51-3.18%12,531
Nov 27, 202518.5320.1518.5220.1520.1517.97%62,115
Nov 26, 202516.3017.1116.0817.0817.086.85%19,979
Nov 25, 202515.4416.0815.4315.9915.99-0.84%7,386
Nov 24, 202515.7616.1215.4216.1216.122.22%13,413
Nov 21, 202515.8515.9615.7815.7715.771.61%2,854
Nov 20, 202515.6515.7515.4415.5215.52-1.30%2,906
Nov 19, 202515.5115.8215.4615.7315.731.98%5,938
Nov 18, 202515.7115.7315.3615.4215.42-2.65%10,857
Nov 17, 202516.0016.1915.8015.8415.84-2.73%3,633
Nov 14, 202516.7116.7116.2516.2916.29-2.81%2,565
Nov 13, 202517.0317.2016.7916.7616.760.03%5,139
Nov 12, 202516.9416.9616.7016.7516.75-1.38%3,889
Nov 11, 202516.3717.2816.3516.9916.994.17%11,833
Nov 10, 202516.1916.5016.0816.3116.312.74%6,612
Nov 7, 202516.3216.3815.7515.8715.87-1.98%11,311
Nov 6, 202517.0017.0516.1916.1916.19-3.52%12,139
Nov 5, 202517.3317.4116.7516.7816.78-3.56%23,598
Nov 4, 202517.3817.7717.3117.4017.40-1.44%10,650
Nov 3, 202518.1818.3017.6317.6617.66-4.33%11,912
Oct 31, 202519.0119.1918.3018.4618.46-1.84%18,471
Oct 30, 202520.2020.3018.6818.8018.80-8.16%22,198
Oct 29, 202521.0021.2220.3420.4720.47-4.39%6,350
Oct 28, 202521.7021.8821.2921.4121.41-1.56%4,859
Oct 27, 202522.0022.0021.6821.7521.75-1.76%1,974
Oct 24, 202521.9122.3221.9122.1422.141.23%1,838
Oct 23, 202521.9822.0321.8721.8721.870.83%745
Oct 22, 202521.2421.9621.2421.6921.69-0.05%1,782
Oct 21, 202522.0022.0021.5821.7021.700.46%440
Oct 20, 202520.9021.6220.9021.6021.601.98%4,918
Oct 17, 202521.1121.3420.8521.1821.18-1.72%5,169
Oct 16, 202521.9221.9221.3821.5521.550.84%291
Oct 15, 202520.9421.4820.9421.3721.372.44%4,472
Oct 14, 202521.0821.1820.7620.8620.86-1.37%1,367
Oct 13, 202521.6921.8521.1621.1521.15-2.49%2,518
Oct 10, 202522.7522.8321.8121.6921.69-4.74%2,481
Oct 9, 202522.3622.9822.3422.7722.772.34%9,824
Oct 8, 202521.0322.5121.0322.2522.256.56%18,434
Oct 7, 202521.1521.4320.8720.8820.88-2.20%5,119
Oct 6, 202521.4621.5521.2721.3521.35-0.23%4,709
Oct 3, 202521.3021.5421.2121.4021.40-0.05%5,341
Oct 2, 202522.1422.2021.2921.4121.41-0.46%9,549
Oct 1, 202521.4722.0021.1821.5121.511.51%6,435
Sep 30, 202521.3821.4721.1621.1921.193.82%2,915
Sep 29, 202520.6820.6920.3120.4120.41-957