PUMA SE (PMMAF)
OTCMKTS
· Delayed Price · Currency is USD
31.33
+0.83 (2.72%)
Mar 11, 2025, 4:00 PM EST
PUMA SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 11, 2025 | 32.67 | 33.20 | 30.50 | 31.33 | 31.33 | -0.10% | 214 |
| Mar 10, 2025 | 31.36 | 31.36 | 31.36 | 31.36 | 31.36 | -1.32% | 4 |
| Mar 7, 2025 | 30.72 | 31.78 | 30.72 | 31.78 | 31.78 | 1.53% | 6,628 |
| Mar 6, 2025 | 31.30 | 31.30 | 31.30 | 31.30 | 31.30 | -0.30% | 100 |
| Mar 5, 2025 | 30.00 | 31.55 | 30.00 | 31.39 | 31.39 | 7.66% | 241 |
| Mar 4, 2025 | 29.29 | 29.81 | 28.11 | 29.16 | 29.16 | -2.15% | 119 |
| Mar 3, 2025 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | -0.01% | 20 |
| Feb 28, 2025 | 30.54 | 30.54 | 29.80 | 29.80 | 29.80 | -2.39% | 5 |
| Feb 27, 2025 | 30.87 | 30.87 | 30.54 | 30.54 | 30.54 | -5.15% | 122 |
| Feb 26, 2025 | 32.19 | 32.19 | 32.19 | 32.19 | 32.19 | - | - |
| Feb 25, 2025 | 32.44 | 32.44 | 31.67 | 32.19 | 32.19 | 1.31% | 640 |
| Feb 24, 2025 | 30.27 | 31.78 | 30.20 | 31.78 | 31.78 | 7.34% | 341 |
| Feb 21, 2025 | 30.51 | 30.51 | 29.61 | 29.61 | 29.61 | -1.43% | 151 |
| Feb 20, 2025 | 30.19 | 30.19 | 30.03 | 30.03 | 30.03 | 3.31% | 43 |
| Feb 19, 2025 | 29.26 | 31.00 | 29.07 | 29.07 | 29.07 | -4.59% | 127 |
| Feb 18, 2025 | 30.47 | 30.47 | 30.47 | 30.47 | 30.47 | - | - |
| Feb 14, 2025 | 30.47 | 30.47 | 30.47 | 30.47 | 30.47 | 3.75% | 100 |
| Feb 13, 2025 | 29.37 | 29.37 | 29.37 | 29.37 | 29.37 | - | 313 |
| Feb 12, 2025 | 29.37 | 29.37 | 29.37 | 29.37 | 29.37 | - | - |
| Feb 11, 2025 | 29.37 | 29.37 | 29.37 | 29.37 | 29.37 | -1.97% | 10 |
| Feb 10, 2025 | 30.00 | 30.25 | 29.80 | 29.96 | 29.96 | -1.32% | 132 |
| Feb 7, 2025 | 31.09 | 31.09 | 30.36 | 30.36 | 30.36 | - | 75 |
| Feb 6, 2025 | 30.36 | 30.36 | 30.36 | 30.36 | 30.36 | - | - |
| Feb 5, 2025 | 30.36 | 30.36 | 30.36 | 30.36 | 30.36 | - | - |
| Feb 4, 2025 | 30.36 | 30.36 | 30.36 | 30.36 | 30.36 | -0.16% | 1 |
| Feb 3, 2025 | 30.00 | 30.66 | 29.80 | 30.41 | 30.41 | -4.52% | 310 |
| Jan 31, 2025 | 32.23 | 32.23 | 31.85 | 31.85 | 31.85 | -3.28% | 101 |
| Jan 30, 2025 | 32.00 | 32.93 | 32.00 | 32.93 | 32.93 | 1.57% | 1,001 |
| Jan 29, 2025 | 33.23 | 33.50 | 32.42 | 32.42 | 32.42 | -1.76% | 609 |
| Jan 28, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | -0.97% | 101 |
| Jan 27, 2025 | 33.80 | 34.00 | 33.32 | 33.32 | 33.32 | 0.65% | 173 |
| Jan 24, 2025 | 34.04 | 34.56 | 33.11 | 33.11 | 33.11 | -2.62% | 217 |
| Jan 23, 2025 | 34.69 | 34.69 | 33.52 | 34.00 | 34.00 | -15.57% | 1,493 |
| Jan 22, 2025 | 42.40 | 42.40 | 40.27 | 40.27 | 40.27 | -3.43% | 1,354 |
| Jan 21, 2025 | 42.00 | 42.40 | 41.70 | 41.70 | 41.70 | -0.04% | 112 |
| Jan 17, 2025 | 41.73 | 42.42 | 41.72 | 41.72 | 41.72 | -2.95% | 6 |
| Jan 16, 2025 | 42.98 | 42.98 | 42.98 | 42.98 | 42.98 | - | - |
| Jan 15, 2025 | 42.98 | 42.98 | 42.98 | 42.98 | 42.98 | - | - |
| Jan 14, 2025 | 42.98 | 42.98 | 42.98 | 42.98 | 42.98 | - | - |
| Jan 13, 2025 | 42.98 | 42.98 | 42.98 | 42.98 | 42.98 | - | - |
| Jan 10, 2025 | 42.98 | 42.98 | 42.98 | 42.98 | 42.98 | -9.45% | 23,316 |
| Jan 8, 2025 | 47.47 | 47.47 | 47.47 | 47.47 | 47.47 | - | - |
| Jan 7, 2025 | 47.47 | 47.47 | 47.47 | 47.47 | 47.47 | 1.19% | 8 |
| Jan 6, 2025 | 46.43 | 46.91 | 45.34 | 46.91 | 46.91 | 4.91% | 21,643 |
| Jan 3, 2025 | 44.72 | 44.72 | 44.72 | 44.72 | 44.72 | -3.82% | 3 |
| Jan 2, 2025 | 46.49 | 46.49 | 46.49 | 46.49 | 46.49 | - | - |
| Dec 31, 2024 | 46.49 | 46.49 | 46.49 | 46.49 | 46.49 | 3.31% | 5 |
| Dec 30, 2024 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | -4.23% | 60 |
| Dec 27, 2024 | 46.99 | 46.99 | 46.99 | 46.99 | 46.99 | 1.89% | 2 |
| Dec 26, 2024 | 46.12 | 46.12 | 46.12 | 46.12 | 46.12 | -4.88% | 10 |