PUMA SE (PMMAF)
OTCMKTS
· Delayed Price · Currency is USD
26.83
+4.63 (20.86%)
Apr 23, 2025, 4:00 PM EDT
PUMA SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 22, 2025 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | - | - |
| Apr 21, 2025 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | -4.93% | 38 |
| Apr 17, 2025 | 23.82 | 23.82 | 22.81 | 23.35 | 23.35 | 3.59% | 27 |
| Apr 16, 2025 | 22.14 | 22.54 | 22.14 | 22.54 | 22.54 | -0.57% | 1,427 |
| Apr 15, 2025 | 23.24 | 23.24 | 22.34 | 22.67 | 22.67 | -0.11% | 160 |
| Apr 14, 2025 | 22.69 | 22.69 | 22.69 | 22.69 | 22.69 | 5.58% | 153 |
| Apr 11, 2025 | 21.58 | 22.19 | 21.36 | 21.50 | 21.50 | -0.37% | 95 |
| Apr 10, 2025 | 21.35 | 21.60 | 21.35 | 21.58 | 21.58 | 3.70% | 512 |
| Apr 9, 2025 | 20.81 | 20.81 | 20.81 | 20.81 | 20.81 | -4.43% | 3 |
| Apr 8, 2025 | 21.77 | 21.77 | 21.77 | 21.77 | 21.77 | 1.68% | 503 |
| Apr 7, 2025 | 20.81 | 21.41 | 20.45 | 21.41 | 21.41 | -3.23% | 531 |
| Apr 4, 2025 | 22.07 | 22.13 | 21.19 | 22.13 | 22.13 | -3.80% | 3,204 |
| Apr 3, 2025 | 22.97 | 23.21 | 22.97 | 23.00 | 23.00 | -9.37% | 182 |
| Apr 2, 2025 | 25.38 | 25.38 | 25.38 | 25.38 | 25.38 | - | - |
| Apr 1, 2025 | 25.35 | 25.38 | 24.23 | 25.38 | 25.38 | 1.72% | 1,278 |
| Mar 31, 2025 | 24.95 | 24.95 | 24.94 | 24.95 | 24.95 | -0.10% | 1,510 |
| Mar 28, 2025 | 25.08 | 25.08 | 24.98 | 24.98 | 24.98 | -4.80% | 333 |
| Mar 27, 2025 | 25.52 | 26.25 | 25.52 | 26.23 | 26.23 | 4.85% | 375 |
| Mar 26, 2025 | 25.02 | 25.02 | 25.02 | 25.02 | 25.02 | -1.81% | 12 |
| Mar 25, 2025 | 25.55 | 26.17 | 25.48 | 25.48 | 25.48 | -2.60% | 78 |
| Mar 24, 2025 | 26.59 | 26.59 | 26.16 | 26.16 | 26.16 | 0.23% | 3 |
| Mar 21, 2025 | 26.10 | 26.10 | 26.10 | 26.10 | 26.10 | 0.12% | 20 |
| Mar 20, 2025 | 26.07 | 26.07 | 26.07 | 26.07 | 26.07 | -0.31% | 4 |
| Mar 19, 2025 | 26.15 | 26.15 | 26.15 | 26.15 | 26.15 | - | 950 |
| Mar 18, 2025 | 26.15 | 26.15 | 26.15 | 26.15 | 26.15 | 2.91% | 394 |
| Mar 17, 2025 | 25.54 | 25.54 | 25.41 | 25.41 | 25.41 | 7.84% | 1,794 |
| Mar 14, 2025 | 23.56 | 23.56 | 23.56 | 23.56 | 23.56 | - | - |
| Mar 13, 2025 | 24.63 | 24.70 | 23.56 | 23.56 | 23.56 | -1.37% | 1,220 |
| Mar 12, 2025 | 24.77 | 25.00 | 23.89 | 23.89 | 23.89 | -23.74% | 1,582 |
| 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 |