PUMA SE (PUMSY)
OTCMKTS
· Delayed Price · Currency is USD
2.617
+0.067 (2.61%)
May 12, 2025, 3:10 PM EDT
PUMA SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 2.62 | 2.64 | 2.55 | 2.63 | 2.63 | 3.14% | 72,028 |
| May 9, 2025 | 2.65 | 2.65 | 2.51 | 2.55 | 2.55 | -7.27% | 81,607 |
| May 8, 2025 | 2.75 | 2.76 | 2.71 | 2.75 | 2.75 | 6.59% | 80,747 |
| May 7, 2025 | 2.64 | 2.65 | 2.57 | 2.58 | 2.58 | -1.15% | 45,069 |
| May 6, 2025 | 2.62 | 2.64 | 2.61 | 2.61 | 2.61 | -1.51% | 24,651 |
| May 5, 2025 | 2.62 | 2.67 | 2.59 | 2.65 | 2.65 | 2.32% | 33,016 |
| May 2, 2025 | 2.55 | 2.59 | 2.55 | 2.59 | 2.59 | 2.37% | 38,921 |
| May 1, 2025 | 2.52 | 2.56 | 2.51 | 2.53 | 2.53 | 0.80% | 83,128 |
| Apr 30, 2025 | 2.52 | 2.53 | 2.42 | 2.51 | 2.51 | -1.18% | 42,341 |
| Apr 29, 2025 | 2.56 | 2.56 | 2.50 | 2.54 | 2.54 | -1.55% | 33,987 |
| Apr 28, 2025 | 2.57 | 2.58 | 2.53 | 2.58 | 2.58 | 1.98% | 25,761 |
| Apr 25, 2025 | 2.58 | 2.58 | 2.53 | 2.53 | 2.53 | -3.44% | 90,159 |
| Apr 24, 2025 | 2.60 | 2.63 | 2.56 | 2.62 | 2.62 | 3.97% | 196,542 |
| Apr 23, 2025 | 2.53 | 2.62 | 2.49 | 2.52 | 2.52 | 2.02% | 105,517 |
| Apr 22, 2025 | 2.40 | 2.49 | 2.40 | 2.47 | 2.47 | 9.29% | 133,020 |
| Apr 21, 2025 | 2.67 | 2.67 | 2.25 | 2.26 | 2.26 | -1.74% | 99,231 |
| Apr 17, 2025 | 2.25 | 2.31 | 2.22 | 2.30 | 2.30 | 5.50% | 64,975 |
| Apr 16, 2025 | 2.19 | 2.25 | 2.18 | 2.18 | 2.18 | -0.46% | 36,843 |
| Apr 15, 2025 | 2.17 | 2.22 | 2.17 | 2.19 | 2.19 | 0.46% | 84,181 |
| Apr 14, 2025 | 2.18 | 2.19 | 2.15 | 2.18 | 2.18 | 1.87% | 115,154 |
| Apr 11, 2025 | 2.11 | 2.17 | 2.09 | 2.14 | 2.14 | 2.88% | 114,695 |
| Apr 10, 2025 | 2.20 | 2.20 | 2.04 | 2.08 | 2.08 | -3.70% | 211,466 |
| Apr 9, 2025 | 2.01 | 2.19 | 1.96 | 2.16 | 2.16 | 10.77% | 488,933 |
| Apr 8, 2025 | 2.02 | 2.07 | 1.95 | 1.95 | 1.95 | -3.47% | 199,077 |
| Apr 7, 2025 | 1.94 | 2.13 | 1.94 | 2.02 | 2.02 | -5.61% | 5,376,601 |
| Apr 4, 2025 | 2.10 | 2.20 | 2.01 | 2.14 | 2.14 | -0.93% | 2,963,233 |
| Apr 3, 2025 | 2.18 | 2.26 | 2.14 | 2.16 | 2.16 | -11.84% | 335,795 |
| Apr 2, 2025 | 2.43 | 2.46 | 2.41 | 2.45 | 2.45 | 2.51% | 129,560 |
| Apr 1, 2025 | 2.43 | 2.43 | 2.39 | 2.39 | 2.39 | - | 2,745,373 |
| Mar 31, 2025 | 2.38 | 2.39 | 2.34 | 2.39 | 2.39 | -0.83% | 402,805 |
| Mar 28, 2025 | 2.46 | 2.46 | 2.40 | 2.41 | 2.41 | -3.21% | 78,338 |
| Mar 27, 2025 | 2.44 | 2.53 | 2.44 | 2.49 | 2.49 | -1.19% | 159,816 |
| Mar 26, 2025 | 2.52 | 2.54 | 2.50 | 2.52 | 2.52 | -2.33% | 40,391 |
| Mar 25, 2025 | 2.56 | 2.59 | 2.54 | 2.58 | 2.58 | 1.57% | 84,573 |
| Mar 24, 2025 | 2.53 | 2.55 | 2.47 | 2.54 | 2.54 | - | 173,812 |
| Mar 21, 2025 | 2.43 | 2.54 | 2.43 | 2.54 | 2.54 | -0.39% | 110,294 |
| Mar 20, 2025 | 2.51 | 2.56 | 2.51 | 2.55 | 2.55 | -1.16% | 40,807 |
| Mar 19, 2025 | 2.59 | 2.60 | 2.55 | 2.58 | 2.58 | - | 1,748,680 |
| Mar 18, 2025 | 2.54 | 2.59 | 2.52 | 2.58 | 2.58 | 4.03% | 474,068 |
| Mar 17, 2025 | 2.41 | 2.51 | 2.41 | 2.48 | 2.48 | 3.33% | 528,086 |
| Mar 14, 2025 | 2.43 | 2.44 | 2.36 | 2.40 | 2.40 | 2.56% | 440,694 |
| Mar 13, 2025 | 2.36 | 2.38 | 2.33 | 2.34 | 2.34 | -2.90% | 3,716,802 |
| Mar 12, 2025 | 2.36 | 2.50 | 2.33 | 2.41 | 2.41 | -15.44% | 2,217,490 |
| Mar 11, 2025 | 3.16 | 3.20 | 2.84 | 2.85 | 2.85 | -10.94% | 432,109 |
| Mar 10, 2025 | 3.21 | 3.24 | 3.17 | 3.20 | 3.20 | 1.27% | 329,028 |
| Mar 7, 2025 | 3.14 | 3.16 | 3.09 | 3.16 | 3.16 | 1.28% | 42,131 |
| Mar 6, 2025 | 3.05 | 3.17 | 3.05 | 3.12 | 3.12 | 3.31% | 354,703 |
| Mar 5, 2025 | 2.97 | 3.04 | 2.97 | 3.02 | 3.02 | 3.07% | 99,830 |
| Mar 4, 2025 | 2.86 | 2.96 | 2.80 | 2.93 | 2.93 | -1.35% | 95,909 |
| Mar 3, 2025 | 2.92 | 3.01 | 2.92 | 2.97 | 2.97 | 0.34% | 358,825 |