PUMA SE (PUMSY)
OTCMKTS · Delayed Price · Currency is USD
3.010
+0.056 (1.90%)
At close: Jun 26, 2026
PUMSY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 2.95 | 3.03 | 2.95 | 3.01 | 3.01 | 1.90% | 28,742 |
| Jun 25, 2026 | 2.99 | 2.99 | 2.91 | 2.95 | 2.95 | -0.03% | 5,909 |
| Jun 24, 2026 | 2.99 | 2.99 | 2.96 | 2.96 | 2.96 | 1.55% | 14,453 |
| Jun 23, 2026 | 2.92 | 2.94 | 2.91 | 2.91 | 2.91 | -7.74% | 16,002 |
| Jun 22, 2026 | 3.20 | 3.20 | 3.15 | 3.15 | 3.15 | -0.50% | 8,507 |
| Jun 18, 2026 | 3.08 | 3.18 | 3.08 | 3.17 | 3.17 | -0.63% | 13,618 |
| Jun 17, 2026 | 3.20 | 3.22 | 3.19 | 3.19 | 3.19 | -2.04% | 9,159 |
| Jun 16, 2026 | 3.29 | 3.29 | 3.25 | 3.26 | 3.26 | 1.45% | 23,326 |
| Jun 15, 2026 | 3.23 | 3.24 | 3.21 | 3.21 | 3.21 | 0.47% | 10,546 |
| Jun 12, 2026 | 3.23 | 3.23 | 3.20 | 3.20 | 3.20 | -1.08% | 6,140 |
| Jun 11, 2026 | 3.16 | 3.23 | 3.12 | 3.23 | 3.23 | 6.25% | 5,068 |
| Jun 10, 2026 | 3.08 | 3.08 | 3.04 | 3.04 | 3.04 | -0.65% | 2,040 |
| Jun 9, 2026 | 3.12 | 3.14 | 3.05 | 3.06 | 3.06 | 0.99% | 26,139 |
| Jun 8, 2026 | 3.01 | 3.05 | 3.01 | 3.03 | 3.03 | 1.00% | 2,229 |
| Jun 5, 2026 | 3.13 | 3.13 | 3.00 | 3.00 | 3.00 | -5.21% | 9,572 |
| Jun 4, 2026 | 3.17 | 3.17 | 3.11 | 3.17 | 3.17 | 5.50% | 21,132 |
| Jun 3, 2026 | 3.09 | 3.09 | 3.00 | 3.00 | 3.00 | -3.85% | 2,473 |
| Jun 2, 2026 | 3.15 | 3.15 | 3.12 | 3.12 | 3.12 | -2.19% | 4,141 |
| Jun 1, 2026 | 3.24 | 3.24 | 3.18 | 3.19 | 3.19 | -4.20% | 3,960 |
| May 29, 2026 | 3.33 | 3.34 | 3.33 | 3.33 | 3.33 | -2.92% | 5,548 |
| May 28, 2026 | 3.44 | 3.46 | 3.42 | 3.43 | 3.43 | 0.59% | 62,948 |
| May 27, 2026 | 3.42 | 3.46 | 3.40 | 3.41 | 3.41 | 5.57% | 53,138 |
| May 26, 2026 | 3.21 | 3.25 | 3.20 | 3.23 | 3.23 | -1.22% | 9,212 |
| May 22, 2026 | 3.34 | 3.35 | 3.26 | 3.27 | 3.27 | 3.48% | 88,730 |
| May 21, 2026 | 3.08 | 3.16 | 3.08 | 3.16 | 3.16 | 4.29% | 23,164 |
| May 20, 2026 | 3.08 | 3.10 | 3.03 | 3.03 | 3.03 | 0.66% | 464 |
| May 19, 2026 | 3.00 | 3.03 | 2.98 | 3.01 | 3.01 | -1.98% | 3,114 |
| May 18, 2026 | 3.10 | 3.14 | 3.06 | 3.07 | 3.07 | 1.35% | 27,442 |
| May 15, 2026 | 2.98 | 3.03 | 2.98 | 3.03 | 3.03 | 3.77% | 9,301 |
| May 14, 2026 | 2.95 | 2.96 | 2.92 | 2.92 | 2.92 | -0.68% | 1,707 |
| May 13, 2026 | 2.87 | 3.05 | 2.86 | 2.94 | 2.94 | 4.26% | 8,883 |
| May 12, 2026 | 2.83 | 2.85 | 2.80 | 2.82 | 2.82 | -3.29% | 15,221 |
| May 11, 2026 | 2.92 | 2.93 | 2.90 | 2.92 | 2.92 | -0.14% | 21,682 |
| May 8, 2026 | 2.91 | 2.92 | 2.91 | 2.92 | 2.92 | 1.02% | 6,467 |
| May 7, 2026 | 2.92 | 2.93 | 2.89 | 2.89 | 2.89 | 1.42% | 13,952 |
| May 6, 2026 | 2.90 | 2.92 | 2.85 | 2.85 | 2.85 | 2.81% | 14,495 |
| May 5, 2026 | 2.75 | 2.77 | 2.75 | 2.77 | 2.77 | -0.29% | 1,255 |
| May 4, 2026 | 2.86 | 2.86 | 2.76 | 2.78 | 2.78 | -7.33% | 39,847 |
| May 1, 2026 | 3.00 | 3.01 | 3.00 | 3.00 | 3.00 | 1.01% | 52,621 |
| Apr 30, 2026 | 2.90 | 3.02 | 2.89 | 2.97 | 2.97 | 2.43% | 31,897 |
| Apr 27, 2026 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | 2.10% | 646 |
| Apr 24, 2026 | 2.87 | 2.88 | 2.84 | 2.84 | 2.84 | -2.74% | 7,565 |
| Apr 23, 2026 | 2.89 | 2.92 | 2.89 | 2.92 | 2.92 | -2.01% | 2,776 |
| Apr 22, 2026 | 2.99 | 3.00 | 2.98 | 2.98 | 2.98 | -1.32% | 41,886 |
| Apr 21, 2026 | 3.04 | 3.07 | 2.99 | 3.02 | 3.02 | - | 19,431 |
| Apr 20, 2026 | 3.00 | 3.02 | 2.99 | 3.02 | 3.02 | 2.03% | 14,822 |
| Apr 17, 2026 | 3.00 | 3.03 | 2.96 | 2.96 | 2.96 | 2.07% | 13,053 |
| Apr 16, 2026 | 2.93 | 2.93 | 2.87 | 2.90 | 2.90 | 0.69% | 33,155 |
| Apr 15, 2026 | 2.90 | 2.90 | 2.88 | 2.88 | 2.88 | 2.13% | 3,962 |
| Apr 14, 2026 | 2.80 | 2.83 | 2.80 | 2.82 | 2.82 | 2.55% | 2,012 |