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

Puma Se ADR (OP:PUMSY)

2.370 +0.020 (+0.85%)
Streaming Delayed Price Updated: 3:58 PM EDT, Aug 28, 2025 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 (%)
Aug 27, 2025 2.400 2.405 2.350 2.350 7,969 -0.00(-0.00%)
Aug 26, 2025 2.415 2.430 2.340 2.350 68,114 -0.11(-4.47%)
Aug 25, 2025 2.340 2.565 2.340 2.460 253,859 +0.32(+14.95%)
Aug 22, 2025 2.095 2.150 2.080 2.140 62,303 +0.11(+5.26%)
Aug 21, 2025 2.020 2.050 2.020 2.033 35,579 -0.01(-0.34%)
Aug 20, 2025 2.055 2.055 2.040 2.040 37,921 +0.00(+0.00%)
Aug 19, 2025 2.020 2.070 2.020 2.040 67,374 +0.08(+4.08%)
Aug 18, 2025 1.960 1.980 1.950 1.960 70,956 +0.00(+0.00%)
Aug 15, 2025 1.980 1.980 1.950 1.960 26,153 -0.01(-0.51%)
Aug 14, 2025 1.970 2.000 1.960 1.970 159,067 -0.05(-2.48%)
Aug 13, 2025 1.996 2.040 1.996 2.020 90,278 +0.05(+2.54%)
Aug 12, 2025 1.958 1.995 1.958 1.970 74,822 +0.02(+1.03%)
Aug 11, 2025 2.005 2.005 1.950 1.950 61,401 -0.11(-5.57%)
Aug 08, 2025 2.030 2.070 2.030 2.065 77,448 +0.06(+3.25%)
Aug 07, 2025 2.020 2.050 1.990 2.000 62,777 -0.02(-0.74%)
Aug 06, 2025 2.010 2.030 2.000 2.015 34,437 -0.00(-0.25%)
Aug 05, 2025 2.020 2.050 2.000 2.020 101,446 +0.00(+0.25%)
Aug 04, 2025 2.055 2.055 2.000 2.015 88,765 -0.04(-2.18%)
Aug 01, 2025 2.080 2.200 2.050 2.060 83,536 +0.00(+0.00%)
Jul 31, 2025 2.110 2.140 2.050 2.060 130,963 -0.11(-5.07%)
Jul 30, 2025 2.260 2.310 2.160 2.170 120,360 -0.10(-4.62%)
Jul 29, 2025 2.310 2.330 2.260 2.275 56,647 -0.04(-1.52%)
Jul 28, 2025 2.360 2.380 2.300 2.310 138,291 -0.10(-4.15%)
Jul 25, 2025 2.340 2.420 2.340 2.410 156,916 -0.43(-15.14%)
Jul 24, 2025 2.830 2.840 2.820 2.840 5,633 +0.01(+0.42%)
Jul 23, 2025 2.780 2.840 2.770 2.828 299,183 +0.18(+6.72%)
Jul 22, 2025 2.639 2.665 2.630 2.650 123,445 +0.10(+3.92%)
Jul 21, 2025 2.520 2.580 2.520 2.550 113,879 +0.07(+2.82%)
Jul 18, 2025 2.510 2.510 2.480 2.480 290,037 -0.04(-1.59%)
Jul 17, 2025 2.540 2.540 2.500 2.520 34,657 -0.02(-0.79%)
Jul 16, 2025 2.540 2.560 2.540 2.540 33,171 +0.00(+0.00%)
Jul 15, 2025 2.550 2.570 2.530 2.540 47,291 +0.01(+0.40%)
Jul 14, 2025 2.560 2.572 2.530 2.530 25,444 -0.09(-3.44%)
Jul 11, 2025 2.640 2.640 2.615 2.620 24,199 -0.09(-3.46%)
Jul 10, 2025 2.696 2.730 2.690 2.714 20,692 +0.04(+1.65%)
Jul 09, 2025 2.695 2.700 2.650 2.670 138,113 -0.00(-0.07%)
Jul 08, 2025 2.650 2.681 2.650 2.672 8,135 +0.05(+1.79%)
Jul 07, 2025 2.634 2.670 2.600 2.625 79,371 -0.06(-2.05%)
Jul 03, 2025 2.720 2.720 2.640 2.680 13,717 -0.03(-1.14%)
Jul 02, 2025 2.710 2.820 2.690 2.711 29,375 -0.04(-1.42%)
Jul 01, 2025 2.730 2.750 2.690 2.750 14,944 +0.08(+3.00%)
Jun 30, 2025 2.653 2.690 2.630 2.670 38,777 +0.04(+1.71%)
Jun 27, 2025 2.540 2.640 2.540 2.625 41,386 +0.06(+2.54%)
Jun 26, 2025 2.510 2.560 2.500 2.560 77,721 +0.09(+3.64%)
Jun 25, 2025 2.480 2.480 2.440 2.470 33,351 -0.01(-0.40%)
Jun 24, 2025 2.480 2.500 2.470 2.480 81,911 +0.06(+2.48%)
Jun 23, 2025 2.470 2.470 2.360 2.420 61,689 +0.00(+0.00%)
Jun 20, 2025 2.410 2.430 2.370 2.420 32,052 -0.03(-1.22%)
Jun 18, 2025 2.360 2.470 2.360 2.450 97,337 +0.07(+2.94%)
Jun 17, 2025 2.430 2.433 2.380 2.380 39,676 -0.06(-2.46%)
Jun 16, 2025 2.460 2.480 2.420 2.440 247,281 +0.06(+2.61%)
Jun 13, 2025 2.380 2.400 2.360 2.378 22,967 -0.08(-3.33%)
Jun 12, 2025 2.451 2.480 2.438 2.460 73,406 -0.03(-1.20%)
Jun 11, 2025 2.530 2.547 2.490 2.490 38,873 -0.08(-3.11%)
Jun 10, 2025 2.530 2.583 2.530 2.570 33,462 +0.05(+1.98%)
Jun 09, 2025 2.540 2.550 2.490 2.520 46,463 +0.11(+4.56%)
Jun 06, 2025 2.402 2.430 2.398 2.410 19,104 +0.00(+0.00%)
Jun 05, 2025 2.460 2.460 2.410 2.410 42,032 -0.07(-2.82%)
Jun 04, 2025 2.475 2.505 2.475 2.480 16,503 -0.02(-0.80%)
Jun 03, 2025 2.530 2.530 2.500 2.500 41,974 -0.04(-1.57%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.