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

Puma Se ADR (OP: PUMSY )

4.640 +0.164 (+3.66%)
Streaming Delayed Price Updated: 3:46 PM EDT, Apr 26, 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 (%)
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%)
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.