Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Puma Se ADR (OP: PUMSY )

5.140 +0.020 (+0.39%)
Streaming Delayed Price Updated: 3:48 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2024 5.060 5.180 5.060 5.140 24,604 +0.02(+0.39%)
May 30, 2024 5.130 5.180 5.040 5.120 5,371 +0.09(+1.89%)
May 29, 2024 5.040 5.050 4.930 5.025 12,979 -0.06(-1.28%)
May 28, 2024 5.060 5.100 5.050 5.090 17,465 -0.04(-0.78%)
May 24, 2024 5.145 5.160 5.043 5.130 16,321 +0.00(+0.01%)
May 23, 2024 4.900 5.160 4.900 5.130 12,382 -0.17(-3.22%)
May 22, 2024 5.320 5.330 5.200 5.300 28,439 -0.08(-1.49%)
May 21, 2024 5.370 5.380 5.340 5.380 9,950 -0.03(-0.55%)
May 20, 2024 5.490 5.490 5.400 5.410 18,997 -0.14(-2.52%)
May 17, 2024 5.530 5.620 5.480 5.550 8,354 +0.01(+0.18%)
May 16, 2024 5.590 5.630 5.520 5.540 10,479 -0.10(-1.77%)
May 15, 2024 5.620 5.660 5.590 5.640 33,916 +0.06(+1.08%)
May 14, 2024 5.580 5.600 5.537 5.580 24,597 +0.16(+2.95%)
May 13, 2024 5.480 5.480 5.380 5.420 10,760 +0.00(+0.00%)
May 10, 2024 5.510 5.510 5.380 5.420 13,431 -0.21(-3.73%)
May 09, 2024 5.550 5.630 5.500 5.630 32,450 +0.33(+6.23%)
May 08, 2024 5.310 5.420 5.242 5.300 80,885 +0.48(+9.96%)
May 07, 2024 4.848 4.870 4.790 4.820 27,456 -0.02(-0.45%)
May 06, 2024 4.870 4.880 4.810 4.842 16,261 +0.04(+0.87%)
May 03, 2024 4.800 4.800 4.750 4.800 14,274 +0.25(+5.38%)
May 02, 2024 4.540 4.580 4.530 4.555 59,333 -0.03(-0.55%)
May 01, 2024 4.600 4.640 4.490 4.580 11,862 +0.03(+0.66%)
Apr 30, 2024 4.620 4.670 4.550 4.550 18,008 -0.15(-3.19%)
Apr 29, 2024 4.670 4.710 4.670 4.700 45,407 +0.06(+1.29%)
Apr 26, 2024 4.620 4.690 4.590 4.640 17,294 +0.16(+3.66%)
Apr 25, 2024 4.460 4.489 4.430 4.476 67,931 -0.04(-0.97%)
Apr 24, 2024 4.480 4.520 4.450 4.520 31,390 -0.06(-1.31%)
Apr 23, 2024 4.555 4.580 4.510 4.580 40,588 +0.05(+1.10%)
Apr 22, 2024 4.538 4.550 4.490 4.530 22,183 +0.08(+1.80%)
Apr 19, 2024 4.500 4.510 4.450 4.450 47,784 -0.08(-1.76%)
Apr 18, 2024 4.420 4.560 4.360 4.530 45,747 +0.14(+3.19%)
Apr 17, 2024 4.340 4.390 4.310 4.390 38,672 +0.12(+2.81%)
Apr 16, 2024 4.220 4.310 4.220 4.270 117,575 +0.01(+0.23%)
Apr 15, 2024 4.280 4.300 4.240 4.260 448,395 +0.02(+0.59%)
Apr 12, 2024 4.300 4.300 4.220 4.235 32,108 -0.27(-6.01%)
Apr 11, 2024 4.530 4.560 4.500 4.506 13,427 +0.00(+0.04%)
Apr 10, 2024 4.515 4.520 4.430 4.504 16,340 -0.02(-0.35%)
Apr 09, 2024 4.565 4.565 4.520 4.520 787,581 -0.05(-1.09%)
Apr 08, 2024 4.500 4.590 4.500 4.570 11,701 +0.03(+0.66%)
Apr 05, 2024 4.487 4.540 4.440 4.540 72,284 +0.10(+2.25%)
Apr 04, 2024 4.510 4.540 4.440 4.440 18,851 -0.02(-0.45%)
Apr 03, 2024 4.425 4.460 4.380 4.460 522,135 +0.05(+1.13%)
Apr 02, 2024 4.440 4.440 4.383 4.410 36,701 -0.07(-1.56%)
Apr 01, 2024 4.503 4.510 4.250 4.480 31,300 +0.01(+0.11%)
Mar 28, 2024 4.360 4.500 4.360 4.475 23,679 +0.03(+0.79%)
Mar 27, 2024 4.370 4.440 4.370 4.440 129,960 +0.03(+0.57%)
Mar 26, 2024 4.320 4.440 4.320 4.415 51,071 +0.13(+3.15%)
Mar 25, 2024 4.220 4.310 4.220 4.280 77,094 +0.08(+1.95%)
Mar 22, 2024 4.190 4.210 4.155 4.198 24,128 -0.08(-1.92%)
Mar 21, 2024 4.270 4.290 4.240 4.280 28,245 -0.11(-2.51%)
Mar 20, 2024 4.280 4.430 4.262 4.390 16,786 +0.08(+1.80%)
Mar 19, 2024 4.301 4.340 4.290 4.312 29,104 -0.08(-1.88%)
Mar 18, 2024 4.400 4.430 4.348 4.395 53,340 -0.09(-1.90%)
Mar 15, 2024 4.555 4.555 4.460 4.480 26,462 -0.06(-1.32%)
Mar 14, 2024 4.640 4.654 4.540 4.540 439,635 -0.07(-1.52%)
Mar 13, 2024 4.537 4.613 4.537 4.610 28,100 +0.04(+0.93%)
Mar 12, 2024 4.540 4.620 4.520 4.567 27,828 +0.06(+1.27%)
Mar 11, 2024 4.522 4.540 4.470 4.510 35,084 +0.03(+0.67%)
Mar 08, 2024 4.500 4.537 4.450 4.480 23,733 -0.06(-1.32%)
Mar 07, 2024 4.480 4.540 4.460 4.540 36,703 +0.05(+1.11%)
Mar 06, 2024 4.435 4.500 4.435 4.490 326,424 +0.10(+2.28%)
Mar 05, 2024 4.408 4.450 4.375 4.390 371,190 -0.02(-0.45%)
Mar 04, 2024 4.383 4.420 4.383 4.410 754,752 -0.08(-1.67%)
Mar 01, 2024 4.473 4.520 4.450 4.485 117,269 -0.04(-0.99%)
Feb 29, 2024 4.610 4.610 4.520 4.530 63,435 -0.03(-0.60%)
Feb 28, 2024 4.540 4.580 4.505 4.558 49,786 +0.22(+5.01%)
Feb 27, 2024 4.500 4.500 4.335 4.340 52,496 -0.19(-4.09%)
Feb 26, 2024 4.540 4.572 4.500 4.525 23,805 -0.01(-0.33%)
Feb 23, 2024 4.500 4.577 4.480 4.540 80,070 +0.01(+0.22%)
Feb 22, 2024 4.520 4.585 4.500 4.530 36,727 -0.01(-0.22%)
Feb 21, 2024 4.484 4.540 4.460 4.540 66,727 +0.09(+2.02%)
Feb 20, 2024 4.420 4.470 4.395 4.450 49,202 -0.05(-1.11%)
Feb 16, 2024 4.540 4.560 4.490 4.500 58,568 -0.01(-0.22%)
Feb 15, 2024 4.510 4.553 4.470 4.510 56,945 +0.06(+1.35%)
Feb 14, 2024 4.390 4.450 4.370 4.450 121,773 +0.22(+5.26%)
Feb 13, 2024 4.250 4.320 4.220 4.228 163,021 -0.17(-3.92%)
Feb 12, 2024 4.412 4.450 4.400 4.400 77,674 +0.05(+1.15%)
Feb 09, 2024 4.290 4.360 4.290 4.350 173,664 +0.07(+1.64%)
Feb 08, 2024 4.260 4.350 4.260 4.280 61,532 +0.02(+0.35%)
Feb 07, 2024 4.250 4.330 4.220 4.265 86,166 +0.02(+0.57%)
Feb 06, 2024 4.170 4.250 4.170 4.241 90,935 +0.05(+1.21%)
Feb 05, 2024 4.197 4.240 4.170 4.190 155,610 +0.07(+1.70%)
Feb 02, 2024 4.098 4.140 4.050 4.120 67,004 +0.03(+0.73%)
Feb 01, 2024 4.070 4.120 4.050 4.090 230,740 +0.14(+3.44%)
Jan 31, 2024 4.025 4.050 3.940 3.954 228,302 -0.09(-2.13%)
Jan 30, 2024 4.000 4.080 4.000 4.040 65,976 -0.04(-0.98%)
Jan 29, 2024 4.020 4.100 4.020 4.080 254,483 +0.00(+0.00%)
Jan 26, 2024 4.070 4.120 4.051 4.080 96,456 +0.03(+0.72%)
Jan 25, 2024 4.050 4.090 4.000 4.051 97,395 -0.08(-1.91%)
Jan 24, 2024 4.240 4.260 4.110 4.130 296,696 -0.47(-10.22%)
Jan 23, 2024 4.600 4.620 4.580 4.600 1,174,160 +0.01(+0.22%)
Jan 22, 2024 4.577 4.610 4.540 4.590 1,348,608 +0.01(+0.22%)
Jan 19, 2024 4.570 4.620 4.510 4.580 1,962,319 -0.08(-1.72%)
Jan 18, 2024 4.630 4.699 4.589 4.660 299,528 -0.04(-0.85%)
Jan 17, 2024 4.638 4.700 4.625 4.700 101,208 -0.14(-2.89%)
Jan 16, 2024 4.840 4.889 4.810 4.840 213,934 -0.31(-6.03%)
Jan 12, 2024 5.180 5.220 5.100 5.151 79,410 -0.02(-0.43%)
Jan 11, 2024 5.162 5.192 5.070 5.173 402,272 -0.00(-0.05%)
Jan 10, 2024 5.140 5.210 5.090 5.175 33,392 +0.05(+1.07%)
Jan 09, 2024 5.105 5.120 5.060 5.120 60,983 -0.05(-1.04%)
Jan 08, 2024 4.980 5.180 4.980 5.174 222,951 +0.07(+1.35%)
Jan 05, 2024 5.070 5.150 5.070 5.105 24,581 +0.01(+0.10%)
Jan 04, 2024 5.060 5.130 5.008 5.100 178,701 -0.30(-5.56%)
Jan 03, 2024 5.357 5.420 5.330 5.400 45,725 -0.04(-0.74%)
Jan 02, 2024 5.438 5.520 5.430 5.440 63,997 -0.11(-1.98%)
Dec 29, 2023 5.550 5.555 5.490 5.550 103,269 +0.02(+0.36%)
Dec 28, 2023 5.460 5.590 5.460 5.530 59,098 -0.02(-0.36%)
Dec 27, 2023 5.560 5.587 5.508 5.550 200,728 +0.05(+0.91%)
Dec 26, 2023 5.460 5.540 5.460 5.500 90,714 +0.02(+0.36%)
Dec 22, 2023 5.470 5.530 5.420 5.480 130,298 -0.39(-6.64%)
Dec 21, 2023 5.940 5.940 5.814 5.870 385,405 +0.08(+1.38%)
Dec 20, 2023 5.830 5.930 5.780 5.790 63,121 -0.07(-1.19%)
Dec 19, 2023 5.820 5.910 5.800 5.860 100,935 +0.12(+2.09%)
Dec 18, 2023 5.678 5.800 5.670 5.740 97,176 +0.02(+0.35%)
Dec 15, 2023 5.810 5.810 5.660 5.720 147,333 -0.28(-4.67%)
Dec 14, 2023 5.955 6.090 5.930 6.000 74,552 +0.15(+2.56%)
Dec 13, 2023 5.755 5.850 5.670 5.850 87,381 +0.14(+2.45%)
Dec 12, 2023 5.735 5.770 5.690 5.710 85,570 -0.05(-0.90%)
Dec 11, 2023 5.760 5.793 5.700 5.762 361,486 -0.23(-3.81%)
Dec 08, 2023 5.970 6.040 5.950 5.990 166,333 -0.03(-0.50%)
Dec 07, 2023 5.963 6.048 5.890 6.020 209,892 -0.34(-5.31%)
Dec 06, 2023 6.500 6.500 6.317 6.357 548,026 -0.17(-2.64%)
Dec 05, 2023 6.533 6.533 6.400 6.530 644,809 +0.07(+1.08%)
Dec 04, 2023 6.480 6.510 6.410 6.460 133,087 -0.02(-0.31%)
Dec 01, 2023 6.340 6.480 6.340 6.480 1,143,034 -0.02(-0.31%)
Nov 30, 2023 6.310 6.500 6.280 6.500 958,363 +0.17(+2.60%)
Nov 29, 2023 6.220 6.372 6.220 6.335 1,123,674 +0.21(+3.51%)
Nov 28, 2023 6.103 6.200 6.020 6.120 266,731 -0.01(-0.16%)
Nov 27, 2023 6.090 6.150 6.030 6.130 59,637 +0.03(+0.49%)
Nov 24, 2023 6.130 6.130 5.930 6.100 38,878 +0.07(+1.16%)
Nov 22, 2023 5.910 6.080 5.860 6.030 57,719 +0.22(+3.79%)
Nov 21, 2023 5.915 5.915 5.790 5.810 82,127 -0.08(-1.36%)
Nov 20, 2023 5.910 5.910 5.830 5.890 43,518 -0.11(-1.83%)
Nov 17, 2023 5.610 6.000 5.610 6.000 22,177 +0.29(+5.08%)
Nov 16, 2023 5.750 5.780 5.610 5.710 46,952 -0.26(-4.36%)
Nov 15, 2023 5.950 5.984 5.860 5.970 105,819 +0.15(+2.58%)
Nov 14, 2023 5.805 5.930 5.730 5.820 26,631 +0.25(+4.49%)
Nov 13, 2023 5.530 5.630 5.530 5.570 51,079 -0.24(-4.13%)
Nov 10, 2023 5.702 5.810 5.700 5.810 28,235 -0.15(-2.52%)
Nov 09, 2023 6.050 6.079 5.920 5.960 51,206 -0.00(-0.08%)
Nov 08, 2023 5.957 6.020 5.830 5.965 54,406 +0.08(+1.27%)
Nov 07, 2023 5.872 5.980 5.810 5.890 48,373 +0.00(+0.00%)
Nov 06, 2023 5.940 5.940 5.820 5.890 55,463 +0.00(+0.00%)
Nov 03, 2023 5.987 6.040 5.890 5.890 39,138 +0.08(+1.38%)
Nov 02, 2023 5.800 5.880 5.700 5.810 23,685 +0.13(+2.38%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.