PUMA SE (PUMSY)
OTCMKTS · Delayed Price · Currency is USD
2.180
-0.020 (-0.91%)
Sep 12, 2025, 3:56 PM EDT
PUMA SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 2.18 | 2.19 | 2.17 | 2.18 | 2.18 | -0.91% | 5,761 |
| Sep 11, 2025 | 2.22 | 2.22 | 2.10 | 2.20 | 2.20 | 0.46% | 65,325 |
| Sep 10, 2025 | 2.19 | 2.19 | 2.15 | 2.19 | 2.19 | -1.97% | 41,361 |
| Sep 9, 2025 | 2.25 | 2.28 | 2.22 | 2.23 | 2.23 | -2.45% | 41,157 |
| Sep 8, 2025 | 2.30 | 2.31 | 2.28 | 2.29 | 2.29 | 1.19% | 39,073 |
| Sep 5, 2025 | 2.28 | 2.30 | 2.25 | 2.26 | 2.26 | -1.18% | 32,188 |
| Sep 4, 2025 | 2.30 | 2.30 | 2.27 | 2.29 | 2.29 | 0.44% | 11,396 |
| Sep 3, 2025 | 2.35 | 2.35 | 2.26 | 2.28 | 2.28 | -3.80% | 31,202 |
| Sep 2, 2025 | 2.39 | 2.39 | 2.35 | 2.37 | 2.37 | -3.50% | 31,453 |
| Aug 29, 2025 | 2.44 | 2.47 | 2.43 | 2.46 | 2.46 | 3.63% | 51,288 |
| Aug 28, 2025 | 2.40 | 2.40 | 2.32 | 2.37 | 2.37 | 0.85% | 70,507 |
| Aug 27, 2025 | 2.40 | 2.41 | 2.35 | 2.35 | 2.35 | - | 7,969 |
| Aug 26, 2025 | 2.42 | 2.43 | 2.34 | 2.35 | 2.35 | -4.47% | 68,114 |
| Aug 25, 2025 | 2.34 | 2.57 | 2.34 | 2.46 | 2.46 | 14.95% | 253,859 |
| Aug 22, 2025 | 2.08 | 2.15 | 2.08 | 2.14 | 2.14 | 5.26% | 62,303 |
| Aug 21, 2025 | 2.02 | 2.05 | 2.02 | 2.03 | 2.03 | -0.34% | 35,579 |
| Aug 20, 2025 | 2.06 | 2.06 | 2.04 | 2.04 | 2.04 | - | 37,921 |
| Aug 19, 2025 | 2.02 | 2.07 | 2.02 | 2.04 | 2.04 | 4.08% | 67,374 |
| Aug 18, 2025 | 1.97 | 1.98 | 1.95 | 1.96 | 1.96 | - | 70,956 |
| Aug 15, 2025 | 1.98 | 1.98 | 1.95 | 1.96 | 1.96 | -0.51% | 26,153 |
| Aug 14, 2025 | 2.00 | 2.00 | 1.96 | 1.97 | 1.97 | -2.48% | 159,067 |
| Aug 13, 2025 | 2.00 | 2.04 | 2.00 | 2.02 | 2.02 | 2.54% | 90,278 |
| Aug 12, 2025 | 1.96 | 2.00 | 1.96 | 1.97 | 1.97 | 1.03% | 74,822 |
| Aug 11, 2025 | 2.01 | 2.01 | 1.95 | 1.95 | 1.95 | -5.57% | 61,401 |
| Aug 8, 2025 | 2.03 | 2.07 | 2.03 | 2.07 | 2.07 | 3.25% | 77,448 |
| Aug 7, 2025 | 2.05 | 2.05 | 1.99 | 2.00 | 2.00 | -0.74% | 62,777 |
| Aug 6, 2025 | 2.00 | 2.03 | 2.00 | 2.02 | 2.02 | -0.25% | 34,437 |
| Aug 5, 2025 | 2.02 | 2.05 | 2.00 | 2.02 | 2.02 | 0.25% | 101,446 |
| Aug 4, 2025 | 2.06 | 2.06 | 2.00 | 2.02 | 2.02 | -2.18% | 88,765 |
| Aug 1, 2025 | 2.20 | 2.20 | 2.05 | 2.06 | 2.06 | - | 83,536 |
| Jul 31, 2025 | 2.11 | 2.14 | 2.05 | 2.06 | 2.06 | -5.07% | 130,963 |
| Jul 30, 2025 | 2.27 | 2.31 | 2.16 | 2.17 | 2.17 | -4.62% | 120,360 |
| Jul 29, 2025 | 2.31 | 2.33 | 2.26 | 2.28 | 2.28 | -1.52% | 56,647 |
| Jul 28, 2025 | 2.36 | 2.38 | 2.30 | 2.31 | 2.31 | -4.15% | 138,291 |
| Jul 25, 2025 | 2.34 | 2.42 | 2.34 | 2.41 | 2.41 | -15.14% | 156,916 |
| Jul 24, 2025 | 2.83 | 2.84 | 2.82 | 2.84 | 2.84 | 0.42% | 5,633 |
| Jul 23, 2025 | 2.81 | 2.84 | 2.77 | 2.83 | 2.83 | 6.72% | 299,183 |
| Jul 22, 2025 | 2.64 | 2.67 | 2.63 | 2.65 | 2.65 | 3.92% | 123,445 |
| Jul 21, 2025 | 2.52 | 2.58 | 2.52 | 2.55 | 2.55 | 2.82% | 113,879 |
| Jul 18, 2025 | 2.51 | 2.51 | 2.48 | 2.48 | 2.48 | -1.59% | 290,037 |
| Jul 17, 2025 | 2.54 | 2.54 | 2.50 | 2.52 | 2.52 | -0.79% | 34,657 |
| Jul 16, 2025 | 2.54 | 2.56 | 2.54 | 2.54 | 2.54 | - | 33,171 |
| Jul 15, 2025 | 2.55 | 2.57 | 2.53 | 2.54 | 2.54 | 0.40% | 47,291 |
| Jul 14, 2025 | 2.57 | 2.57 | 2.53 | 2.53 | 2.53 | -3.44% | 25,444 |
| Jul 11, 2025 | 2.64 | 2.64 | 2.62 | 2.62 | 2.62 | -3.46% | 24,199 |
| Jul 10, 2025 | 2.70 | 2.73 | 2.69 | 2.71 | 2.71 | 1.65% | 20,692 |
| Jul 9, 2025 | 2.70 | 2.70 | 2.65 | 2.67 | 2.67 | -0.07% | 138,113 |
| Jul 8, 2025 | 2.65 | 2.68 | 2.65 | 2.67 | 2.67 | 1.79% | 8,135 |
| Jul 7, 2025 | 2.64 | 2.67 | 2.60 | 2.63 | 2.63 | -2.05% | 79,371 |
| Jul 3, 2025 | 2.72 | 2.72 | 2.64 | 2.68 | 2.68 | -1.11% | 13,717 |