FRA:PUMA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 23, 2026	2.44	2.44	2.44	2.44	2.44	-2.40%	-
Apr 22, 2026	2.50	2.50	2.50	2.50	2.50	0.81%	-
Apr 21, 2026	2.48	2.48	2.48	2.48	2.48	4.20%	-
Apr 20, 2026	2.38	2.38	2.38	2.38	2.38	-	-
Apr 17, 2026	2.38	2.38	2.38	2.38	2.38	-11.85%	-
Apr 16, 2026	2.70	2.70	2.70	2.70	2.70	17.39%	18,000
Apr 15, 2026	2.30	2.30	2.30	2.30	2.30	-	-
Apr 14, 2026	2.30	2.30	2.30	2.30	2.30	0.88%	-
Apr 13, 2026	2.28	2.28	2.28	2.28	2.28	-0.87%	-
Apr 10, 2026	2.30	2.30	2.30	2.30	2.30	4.55%	-
Apr 9, 2026	2.20	2.20	2.20	2.20	2.20	3.77%	-
Apr 8, 2026	2.12	2.12	2.12	2.12	2.12	2.91%	-
Apr 7, 2026	2.06	2.06	2.06	2.06	2.06	-1.90%	-
Apr 2, 2026	2.10	2.10	2.10	2.10	2.10	-2.78%	-
Apr 1, 2026	2.04	2.16	2.04	2.16	2.16	6.93%	400
Mar 31, 2026	2.02	2.02	2.02	2.02	2.02	2.02%	-
Mar 30, 2026	1.98	1.98	1.98	1.98	1.98	-2.94%	-
Mar 27, 2026	2.04	2.04	2.04	2.04	2.04	-	-
Mar 26, 2026	2.04	2.04	2.04	2.04	2.04	-2.86%	-
Mar 25, 2026	2.00	2.10	2.00	2.10	2.10	11.11%	2,700
Mar 24, 2026	1.89	1.89	1.89	1.89	1.89	-7.35%	-
Mar 23, 2026	1.80	2.04	1.80	2.04	2.04	4.62%	1,075
Mar 20, 2026	1.95	1.95	1.95	1.95	1.95	-2.50%	-
Mar 19, 2026	2.00	2.00	2.00	2.00	2.00	-4.76%	-
Mar 18, 2026	2.10	2.10	2.10	2.10	2.10	2.94%	-
Mar 17, 2026	2.04	2.04	2.04	2.04	2.04	-	-
Mar 16, 2026	2.04	2.04	2.04	2.04	2.04	0.99%	-
Mar 13, 2026	2.02	2.02	2.02	2.02	2.02	1.00%	-
Mar 12, 2026	2.00	2.00	2.00	2.00	2.00	-1.96%	-
Mar 11, 2026	2.04	2.04	2.04	2.04	2.04	-1.92%	-
Mar 10, 2026	2.08	2.08	2.08	2.08	2.08	7.22%	-
Mar 9, 2026	1.94	1.94	1.94	1.94	1.94	-14.16%	-
Mar 6, 2026	2.14	2.34	2.14	2.26	2.26	2.73%	2
Mar 5, 2026	2.02	2.20	2.02	2.20	2.20	-0.90%	100
Mar 4, 2026	2.04	2.22	2.04	2.22	2.22	-0.89%	735
Mar 3, 2026	2.08	2.24	2.08	2.24	2.24	3.70%	4,300
Mar 2, 2026	2.16	2.16	2.16	2.16	2.16	-6.90%	-
Feb 27, 2026	2.32	2.32	2.32	2.32	2.32	9.43%	-
Feb 26, 2026	2.12	2.12	2.12	2.12	2.12	-2.75%	-
Feb 25, 2026	2.18	2.18	2.18	2.18	2.18	1.87%	-
Feb 24, 2026	2.14	2.14	2.14	2.14	2.14	-0.93%	-
Feb 23, 2026	2.16	2.16	2.16	2.16	2.16	-0.92%	-
Feb 20, 2026	2.18	2.18	2.18	2.18	2.18	-1.80%	-
Feb 19, 2026	2.22	2.22	2.22	2.22	2.22	-	-
Feb 18, 2026	2.22	2.22	2.22	2.22	2.22	1.83%	-
Feb 17, 2026	2.18	2.18	2.18	2.18	2.18	-0.91%	-
Feb 16, 2026	2.20	2.20	2.20	2.20	2.20	1.85%	-
Feb 13, 2026	2.16	2.16	2.16	2.16	2.16	-	-
Feb 12, 2026	2.16	2.16	2.16	2.16	2.16	-2.70%	-
Feb 11, 2026	2.22	2.22	2.22	2.22	2.22	1.83%	-