PUMA SE (PUMSY)
OTCMKTS
· Delayed Price · Currency is USD
2.090
-0.070 (-3.24%)
Apr 11, 2025, 9:10 AM EDT
PUMA SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 28, 2025 | 2.90 | 2.97 | 2.90 | 2.96 | 2.96 | -1.99% | 159,443 |
| Feb 27, 2025 | 3.03 | 3.05 | 2.99 | 3.02 | 3.02 | -1.63% | 327,700 |
| Feb 26, 2025 | 3.03 | 3.13 | 3.03 | 3.07 | 3.07 | -1.92% | 144,207 |
| Feb 25, 2025 | 3.10 | 3.14 | 3.07 | 3.13 | 3.13 | 1.95% | 129,618 |
| Feb 24, 2025 | 3.05 | 3.09 | 3.02 | 3.07 | 3.07 | 2.33% | 143,645 |
| Feb 21, 2025 | 2.88 | 3.00 | 2.88 | 3.00 | 3.00 | 0.33% | 227,152 |
| Feb 20, 2025 | 2.95 | 2.99 | 2.90 | 2.99 | 2.99 | - | 61,055 |
| Feb 19, 2025 | 3.00 | 3.00 | 2.92 | 2.99 | 2.99 | -0.99% | 117,293 |
| Feb 18, 2025 | 2.98 | 3.06 | 2.98 | 3.02 | 3.02 | -3.21% | 359,642 |
| Feb 14, 2025 | 3.15 | 3.15 | 3.08 | 3.12 | 3.12 | -0.32% | 3,121,618 |
| Feb 13, 2025 | 3.13 | 3.14 | 3.09 | 3.13 | 3.13 | 0.97% | 4,584,990 |
| Feb 12, 2025 | 2.98 | 3.11 | 2.98 | 3.10 | 3.10 | 3.68% | 177,237 |
| Feb 11, 2025 | 2.93 | 3.02 | 2.93 | 2.99 | 2.99 | 1.36% | 108,286 |
| Feb 10, 2025 | 2.91 | 2.97 | 2.90 | 2.95 | 2.95 | 2.43% | 209,867 |
| Feb 7, 2025 | 2.97 | 2.97 | 2.86 | 2.88 | 2.88 | -4.64% | 123,701 |
| Feb 6, 2025 | 3.00 | 3.09 | 3.00 | 3.02 | 3.02 | 1.00% | 223,928 |
| Feb 5, 2025 | 2.96 | 3.01 | 2.96 | 2.99 | 2.99 | 0.67% | 117,110 |
| Feb 4, 2025 | 2.94 | 3.01 | 2.94 | 2.97 | 2.97 | - | 122,581 |
| Feb 3, 2025 | 2.95 | 3.02 | 2.92 | 2.97 | 2.97 | -3.88% | 485,595 |
| Jan 31, 2025 | 3.12 | 3.16 | 3.08 | 3.09 | 3.09 | -2.83% | 183,559 |
| Jan 30, 2025 | 3.15 | 3.21 | 3.14 | 3.18 | 3.18 | -0.63% | 415,449 |