PUMA SE (PMMAF)
OTCMKTS · Delayed Price · Currency is USD
27.99
+3.54 (14.48%)
Sep 17, 2025, 2:05 PM EDT
PUMA SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 25.23 | 26.93 | 25.23 | 26.93 | - | 10.14% | 900 |
| Sep 16, 2025 | 24.45 | 24.45 | 24.45 | 24.45 | 24.45 | 8.35% | 196 |
| Sep 15, 2025 | 22.37 | 22.57 | 22.37 | 22.57 | 22.57 | 4.95% | 55 |
| Sep 12, 2025 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | - | 322 |
| Sep 11, 2025 | 21.58 | 22.08 | 21.42 | 21.50 | 21.50 | -5.49% | 1,201 |
| Sep 10, 2025 | 22.74 | 22.75 | 22.74 | 22.75 | 22.75 | -3.52% | 11 |
| Sep 9, 2025 | 23.58 | 23.58 | 23.58 | 23.58 | 23.58 | - | - |
| Sep 8, 2025 | 22.80 | 23.58 | 22.80 | 23.58 | 23.58 | 3.38% | 131 |
| Sep 5, 2025 | 23.36 | 23.36 | 22.81 | 22.81 | 22.81 | -4.33% | 127 |
| Sep 4, 2025 | 23.84 | 23.84 | 23.84 | 23.84 | 23.84 | - | - |
| Sep 3, 2025 | 24.00 | 24.00 | 23.84 | 23.84 | 23.84 | -3.72% | 270 |
| Sep 2, 2025 | 24.76 | 24.76 | 24.76 | 24.76 | 24.76 | - | - |
| Aug 29, 2025 | 24.76 | 24.76 | 24.76 | 24.76 | 24.76 | 3.90% | 1 |
| Aug 28, 2025 | 23.83 | 23.83 | 23.83 | 23.83 | 23.83 | - | - |
| Aug 27, 2025 | 23.83 | 23.83 | 23.83 | 23.83 | 23.83 | -0.71% | 1 |
| Aug 26, 2025 | 25.56 | 25.56 | 24.00 | 24.00 | 24.00 | -1.88% | 494 |
| Aug 25, 2025 | 23.50 | 26.00 | 23.50 | 24.46 | 24.46 | 15.92% | 2,674 |
| Aug 22, 2025 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | - | - |
| Aug 21, 2025 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | - | - |
| Aug 20, 2025 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | 0.34% | 165 |
| Aug 19, 2025 | 21.03 | 21.03 | 21.03 | 21.03 | 21.03 | 6.21% | 25 |
| Aug 18, 2025 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | -2.87% | 1 |
| Aug 15, 2025 | 20.39 | 20.39 | 20.39 | 20.39 | 20.39 | - | - |
| Aug 14, 2025 | 20.39 | 20.39 | 20.39 | 20.39 | 20.39 | -0.88% | 329 |
| Aug 13, 2025 | 20.00 | 20.57 | 20.00 | 20.57 | 20.57 | -0.89% | 137 |
| Aug 12, 2025 | 20.75 | 20.75 | 20.75 | 20.75 | 20.75 | - | - |
| Aug 11, 2025 | 20.76 | 20.76 | 20.75 | 20.75 | 20.75 | -0.05% | 40 |
| Aug 8, 2025 | 20.76 | 20.76 | 20.76 | 20.76 | 20.76 | - | - |
| Aug 7, 2025 | 20.76 | 20.76 | 20.76 | 20.76 | 20.76 | - | - |
| Aug 6, 2025 | 20.76 | 20.76 | 20.76 | 20.76 | 20.76 | - | - |
| Aug 5, 2025 | 21.00 | 21.00 | 20.61 | 20.76 | 20.76 | -0.61% | 6,021 |
| Aug 4, 2025 | 21.81 | 21.81 | 20.51 | 20.89 | 20.89 | -4.84% | 1,430 |
| Aug 1, 2025 | 21.95 | 21.95 | 21.95 | 21.95 | 21.95 | 2.62% | 20 |
| Jul 31, 2025 | 21.39 | 21.39 | 21.39 | 21.39 | 21.39 | -7.64% | 1,001 |
| Jul 30, 2025 | 22.46 | 23.16 | 22.46 | 23.16 | 23.16 | 1.73% | 20 |
| Jul 29, 2025 | 24.22 | 24.22 | 22.77 | 22.77 | 22.77 | -7.11% | 770 |
| Jul 28, 2025 | 24.70 | 24.70 | 24.00 | 24.51 | 24.51 | -2.54% | 360 |
| Jul 25, 2025 | 24.71 | 25.15 | 24.00 | 25.15 | 25.15 | -11.90% | 2,823 |
| Jul 24, 2025 | 27.93 | 28.90 | 27.93 | 28.55 | 28.55 | 2.70% | 63 |
| Jul 23, 2025 | 28.19 | 28.19 | 27.80 | 27.80 | 27.80 | 6.92% | 46 |
| Jul 22, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - | - |
| Jul 21, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - | - |
| Jul 18, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - | - |
| Jul 17, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - | 10 |
| Jul 16, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | -1.89% | 8 |
| Jul 15, 2025 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | - | - |
| Jul 14, 2025 | 25.89 | 26.50 | 25.89 | 26.50 | 26.50 | -0.95% | 353 |
| Jul 11, 2025 | 26.36 | 26.75 | 26.36 | 26.75 | 26.75 | -2.52% | 38 |
| Jul 10, 2025 | 27.74 | 27.74 | 27.45 | 27.45 | 27.45 | -1.98% | 80 |
| Jul 9, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | 1.53% | 3 |