FRA:PUMA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	2.64	2.64	2.64	2.64	-	-1.49%	-
Jun 2, 2026	2.68	2.68	2.68	2.68	2.68	-4.96%	-
Jun 1, 2026	2.82	2.82	2.82	2.82	2.82	-2.08%	-
May 29, 2026	2.88	2.88	2.88	2.88	2.88	-	-
May 28, 2026	2.88	2.88	2.88	2.88	2.88	0.70%	-
May 27, 2026	2.70	2.86	2.70	2.86	2.86	5.93%	112
May 26, 2026	2.70	2.70	2.70	2.70	2.70	-2.88%	-
May 25, 2026	2.78	2.78	2.78	2.78	2.78	6.92%	-
May 22, 2026	2.60	2.60	2.60	2.60	2.60	2.36%	-
May 21, 2026	2.54	2.54	2.54	2.54	2.54	1.60%	-
May 20, 2026	2.50	2.50	2.50	2.50	2.50	-1.57%	-
May 19, 2026	2.54	2.54	2.54	2.54	2.54	2.42%	-
May 18, 2026	2.48	2.48	2.48	2.48	2.48	3.33%	-
May 15, 2026	2.40	2.40	2.40	2.40	2.40	-0.83%	-
May 14, 2026	2.42	2.42	2.42	2.42	2.42	4.31%	-
May 13, 2026	2.32	2.32	2.32	2.32	2.32	-1.69%	-
May 12, 2026	2.36	2.36	2.36	2.36	2.36	-0.84%	-
May 11, 2026	2.38	2.38	2.38	2.38	2.38	0.85%	-
May 8, 2026	2.36	2.36	2.36	2.36	2.36	-0.84%	-
May 7, 2026	2.38	2.38	2.38	2.38	2.38	3.48%	-
May 6, 2026	2.30	2.30	2.30	2.30	2.30	-	-
May 5, 2026	2.30	2.30	2.30	2.30	2.30	-6.50%	-
May 4, 2026	2.46	2.46	2.46	2.46	2.46	-1.60%	-
Apr 30, 2026	2.28	2.50	2.28	2.50	2.50	5.04%	1,000
Apr 29, 2026	2.38	2.38	2.38	2.38	2.38	0.85%	-
Apr 28, 2026	2.36	2.36	2.36	2.36	2.36	-	-
Apr 27, 2026	2.36	2.36	2.36	2.36	2.36	-0.84%	-
Apr 24, 2026	2.38	2.38	2.38	2.38	2.38	-2.46%	-
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