PUMA SE (PMMAF)
OTCMKTS
· Delayed Price · Currency is USD
26.00
+1.40 (5.69%)
Jun 26, 2025, 3:56 PM EDT
PUMA SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2025 | 25.09 | 26.00 | 25.09 | 26.00 | 26.00 | 5.69% | 401 |
| Jun 25, 2025 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | -3.45% | 1,500 |
| Jun 24, 2025 | 25.48 | 25.48 | 25.48 | 25.48 | 25.48 | 5.81% | 1 |
| Jun 23, 2025 | 24.08 | 24.08 | 24.08 | 24.08 | 24.08 | - | - |
| Jun 20, 2025 | 24.08 | 24.08 | 24.08 | 24.08 | 24.08 | -4.25% | 300 |
| Jun 18, 2025 | 25.15 | 25.15 | 25.15 | 25.15 | 25.15 | - | - |
| Jun 17, 2025 | 25.15 | 25.15 | 25.15 | 25.15 | 25.15 | - | - |
| Jun 16, 2025 | 25.15 | 25.15 | 25.15 | 25.15 | 25.15 | -2.68% | 20 |
| Jun 13, 2025 | 25.84 | 25.84 | 25.84 | 25.84 | 25.84 | - | - |
| Jun 12, 2025 | 25.84 | 25.84 | 25.84 | 25.84 | 25.84 | -0.62% | 1,743 |
| Jun 11, 2025 | 26.01 | 26.01 | 26.01 | 26.01 | 26.01 | 2.75% | 2 |
| Jun 10, 2025 | 25.31 | 25.31 | 25.31 | 25.31 | 25.31 | - | - |
| Jun 9, 2025 | 25.31 | 25.31 | 25.31 | 25.31 | 25.31 | 2.05% | 25 |
| Jun 6, 2025 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | -1.55% | 1 |
| 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 |