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

Puma Se ADR (OP: PUMSY )

5.080 UNCHANGED
Streaming Delayed Price Updated: 3:46 PM EDT, Jun 12, 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 (%)
Feb 28, 2023 6.360 6.373 6.360 6.373 2,063 -0.14(-2.15%)
Feb 27, 2023 6.510 6.513 6.460 6.513 4,651 +0.23(+3.71%)
Feb 24, 2023 6.250 6.360 6.250 6.280 9,339 -0.09(-1.35%)
Feb 23, 2023 6.366 6.366 6.366 6.366 953 -0.03(-0.53%)
Feb 22, 2023 6.400 6.400 6.400 6.400 583 +0.03(+0.47%)
Feb 21, 2023 6.380 6.380 6.340 6.370 27,719 -0.33(-4.93%)
Feb 16, 2023 6.700 447 +0.12(+1.82%)
Feb 15, 2023 6.620 6.620 6.580 6.580 1,718 -0.02(-0.30%)
Feb 14, 2023 6.510 6.600 6.510 6.600 1,114 +0.10(+1.54%)
Feb 13, 2023 6.530 6.600 6.500 6.500 1,316 -0.03(-0.46%)
Feb 10, 2023 6.415 6.617 6.320 6.530 5,218 -0.22(-3.26%)
Feb 09, 2023 6.878 6.878 6.540 6.750 8,157 -0.05(-0.74%)
Feb 08, 2023 6.800 6.900 6.700 6.800 2,482 -0.08(-1.16%)
Feb 07, 2023 6.800 6.880 6.720 6.880 15,173 -0.12(-1.71%)
Feb 06, 2023 7.100 7.100 6.900 7.000 28,220 -0.19(-2.62%)
Feb 03, 2023 7.180 7.300 7.150 7.188 13,624 -0.09(-1.26%)
Feb 02, 2023 7.120 7.290 7.120 7.280 15,013 +0.47(+6.93%)
Feb 01, 2023 6.700 6.808 6.665 6.808 3,746 +0.04(+0.60%)
Jan 31, 2023 6.720 6.780 6.660 6.768 7,314 +0.05(+0.78%)
Jan 30, 2023 6.730 6.760 6.620 6.715 14,399 +0.06(+0.98%)
Jan 27, 2023 6.600 6.650 6.506 6.650 70,547 +0.02(+0.30%)
Jan 26, 2023 6.434 6.630 6.434 6.630 181,844 -0.19(-2.79%)
Jan 25, 2023 6.820 6.820 6.820 6.820 356 +0.06(+0.89%)
Jan 23, 2023 6.760 89 -0.06(-0.88%)
Jan 20, 2023 6.780 6.820 6.780 6.820 692 +0.15(+2.25%)
Jan 19, 2023 6.840 6.840 6.530 6.670 1,981 +0.02(+0.30%)
Jan 18, 2023 6.851 6.851 6.650 6.650 4,079 -0.36(-5.14%)
Jan 17, 2023 7.000 7.010 6.825 7.010 27,956 +0.15(+2.14%)
Jan 13, 2023 6.821 6.863 6.752 6.863 1,417 +0.12(+1.79%)
Jan 11, 2023 6.742 197 +0.06(+0.93%)
Jan 10, 2023 6.560 6.700 6.560 6.680 26,556 -0.12(-1.76%)
Jan 09, 2023 6.700 6.871 6.700 6.800 5,236 +0.12(+1.80%)
Jan 06, 2023 6.640 6.770 6.640 6.680 4,706 +0.38(+6.03%)
Jan 05, 2023 6.360 6.500 6.300 6.300 5,647 -0.13(-2.08%)
Jan 04, 2023 6.326 6.434 6.310 6.434 2,265 +0.42(+7.05%)
Jan 03, 2023 6.160 6.160 6.010 6.010 3,431 -0.04(-0.66%)
Dec 30, 2022 6.153 6.153 6.050 6.050 3,697 +0.04(+0.67%)
Dec 29, 2022 5.900 6.010 5.900 6.010 3,133 +0.26(+4.52%)
Dec 28, 2022 5.960 5.960 5.750 5.750 10,244 +0.08(+1.41%)
Dec 27, 2022 6.060 6.060 5.670 5.670 2,019 -0.16(-2.74%)
Dec 23, 2022 5.700 6.060 5.646 5.830 33,677 -0.03(-0.51%)
Dec 22, 2022 5.600 6.080 5.600 5.860 21,901 -0.08(-1.35%)
Dec 21, 2022 6.000 6.000 5.650 5.940 25,211 +0.57(+10.55%)
Dec 20, 2022 5.380 5.550 5.262 5.373 9,983 -0.18(-3.25%)
Dec 19, 2022 5.560 5.574 5.459 5.554 18,300 +0.05(+0.98%)
Dec 16, 2022 5.500 5.500 5.500 5.500 245 +0.02(+0.36%)
Dec 15, 2022 5.370 5.490 5.370 5.480 35,232 -0.32(-5.52%)
Dec 14, 2022 5.950 5.950 5.670 5.800 14,791 +0.10(+1.84%)
Dec 13, 2022 5.750 5.750 5.695 5.695 1,541 +0.24(+4.40%)
Dec 12, 2022 5.340 5.460 5.340 5.455 27,769 -0.04(-0.82%)
Dec 09, 2022 5.430 5.500 5.400 5.500 923 -0.02(-0.36%)
Dec 08, 2022 5.310 5.520 5.310 5.520 8,356 +0.19(+3.56%)
Dec 07, 2022 5.200 5.330 5.100 5.330 14,137 +0.12(+2.30%)
Dec 06, 2022 5.120 5.370 5.060 5.210 12,732 +0.14(+2.76%)
Dec 05, 2022 5.070 5.200 5.070 5.070 743 +0.00(+0.00%)
Dec 02, 2022 5.200 5.280 5.070 5.070 7,869 -0.16(-3.06%)
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.