PUMA SE (PMMAF)
OTCMKTS
· Delayed Price · Currency is USD
25.19
-0.94 (-3.60%)
Jun 5, 2025, 9:30 AM EDT
PUMA SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2025 | 25.19 | 25.19 | 25.19 | 25.19 | 25.19 | -3.60% | 3 |
| Jun 4, 2025 | 26.13 | 26.13 | 26.13 | 26.13 | 26.13 | 2.86% | 1 |
| Jun 3, 2025 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | -1.78% | 658 |
| Jun 2, 2025 | 26.00 | 26.00 | 25.86 | 25.86 | 25.86 | -4.63% | 11 |
| May 30, 2025 | 27.12 | 27.12 | 27.12 | 27.12 | 27.12 | - | - |
| May 29, 2025 | 27.12 | 27.12 | 27.12 | 27.12 | 27.12 | 6.81% | 1 |
| May 28, 2025 | 25.39 | 25.39 | 25.39 | 25.39 | 25.39 | - | - |
| May 27, 2025 | 25.39 | 25.39 | 25.39 | 25.39 | 25.39 | 2.80% | 5 |
| May 23, 2025 | 24.70 | 24.70 | 24.70 | 24.70 | 24.70 | -4.27% | 225 |
| May 22, 2025 | 25.80 | 25.80 | 25.80 | 25.80 | 25.10 | - | - |
| May 21, 2025 | 25.80 | 25.80 | 25.80 | 25.80 | 25.10 | -1.51% | 5 |
| May 20, 2025 | 26.20 | 26.20 | 26.20 | 26.20 | 24.82 | - | - |
| May 19, 2025 | 26.94 | 26.94 | 26.20 | 26.20 | 24.82 | 2.54% | 76 |
| May 16, 2025 | 25.55 | 25.55 | 25.55 | 25.55 | 24.20 | - | - |
| May 15, 2025 | 25.55 | 25.55 | 25.55 | 25.55 | 24.20 | - | 300 |
| May 14, 2025 | 25.55 | 25.55 | 25.55 | 25.55 | 24.20 | -1.75% | 1,227 |
| May 13, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 24.63 | - | - |
| May 12, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 24.63 | 4.00% | 547 |
| May 9, 2025 | 27.31 | 27.31 | 25.00 | 25.00 | 23.69 | -8.35% | 9,622 |
| May 8, 2025 | 27.28 | 27.28 | 27.28 | 27.28 | 25.84 | - | - |
| May 7, 2025 | 27.28 | 27.28 | 27.28 | 27.28 | 25.84 | - | - |
| May 6, 2025 | 27.28 | 27.28 | 27.28 | 27.28 | 25.84 | - | - |
| May 5, 2025 | 27.28 | 27.28 | 27.28 | 27.28 | 25.84 | 8.49% | 1 |
| May 2, 2025 | 25.14 | 25.14 | 25.14 | 25.14 | 23.82 | - | - |
| May 1, 2025 | 25.14 | 25.14 | 25.14 | 25.14 | 23.82 | - | - |
| Apr 30, 2025 | 26.35 | 26.35 | 25.14 | 25.14 | 23.82 | -9.46% | 101 |
| Apr 29, 2025 | 26.09 | 27.77 | 26.09 | 27.77 | 26.31 | 8.86% | 1,092 |
| Apr 28, 2025 | 25.51 | 25.51 | 25.51 | 25.51 | 24.17 | -1.05% | 25 |
| Apr 25, 2025 | 26.83 | 26.83 | 25.54 | 25.78 | 24.43 | -3.91% | 17 |
| Apr 24, 2025 | 26.83 | 26.83 | 26.83 | 26.83 | 25.42 | - | 100 |
| Apr 23, 2025 | 27.03 | 27.78 | 26.83 | 26.83 | 25.42 | 20.86% | 187 |
| Apr 22, 2025 | 22.20 | 22.20 | 22.20 | 22.20 | 21.03 | - | - |
| Apr 21, 2025 | 22.20 | 22.20 | 22.20 | 22.20 | 21.03 | -4.93% | 38 |
| Apr 17, 2025 | 23.82 | 23.82 | 22.81 | 23.35 | 22.12 | 3.59% | 27 |
| Apr 16, 2025 | 22.14 | 22.54 | 22.14 | 22.54 | 21.36 | -0.57% | 1,427 |
| Apr 15, 2025 | 23.24 | 23.24 | 22.34 | 22.67 | 21.48 | -0.11% | 160 |
| Apr 14, 2025 | 22.69 | 22.69 | 22.69 | 22.69 | 21.50 | 5.58% | 153 |
| Apr 11, 2025 | 21.58 | 22.19 | 21.36 | 21.50 | 20.37 | -0.37% | 95 |
| Apr 10, 2025 | 21.35 | 21.60 | 21.35 | 21.58 | 20.44 | 3.70% | 512 |
| Apr 9, 2025 | 20.81 | 20.81 | 20.81 | 20.81 | 19.71 | -4.43% | 3 |
| Apr 8, 2025 | 21.77 | 21.77 | 21.77 | 21.77 | 20.63 | 1.68% | 503 |
| Apr 7, 2025 | 20.81 | 21.41 | 20.45 | 21.41 | 20.29 | -3.23% | 531 |
| Apr 4, 2025 | 22.07 | 22.13 | 21.19 | 22.13 | 20.96 | -3.80% | 3,204 |
| Apr 3, 2025 | 22.97 | 23.21 | 22.97 | 23.00 | 21.79 | -9.37% | 182 |
| Apr 2, 2025 | 25.38 | 25.38 | 25.38 | 25.38 | 24.04 | - | - |
| Apr 1, 2025 | 25.35 | 25.38 | 24.23 | 25.38 | 24.04 | 1.72% | 1,278 |
| Mar 31, 2025 | 24.95 | 24.95 | 24.94 | 24.95 | 23.64 | -0.10% | 1,510 |
| Mar 28, 2025 | 25.08 | 25.08 | 24.98 | 24.98 | 23.66 | -4.80% | 333 |
| Mar 27, 2025 | 25.52 | 26.25 | 25.52 | 26.23 | 24.86 | 4.85% | 375 |
| Mar 26, 2025 | 25.02 | 25.02 | 25.02 | 25.02 | 23.71 | -1.81% | 12 |