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, 2022 7.250 7.510 7.250 7.510 2,460 +0.39(+5.48%)
May 27, 2022 7.079 7.150 7.000 7.120 27,187 +0.35(+5.17%)
May 26, 2022 6.790 6.850 6.770 6.770 42,609 +0.17(+2.58%)
May 25, 2022 6.504 6.600 6.504 6.600 2,092 +0.11(+1.69%)
May 24, 2022 6.500 6.500 6.410 6.490 13,113 -0.04(-0.61%)
May 23, 2022 6.570 6.666 6.530 6.530 11,617 +0.21(+3.32%)
May 20, 2022 6.820 6.900 6.320 6.320 6,838 +0.00(+0.00%)
May 19, 2022 6.500 6.560 6.320 6.320 1,913 -0.17(-2.54%)
May 18, 2022 6.370 6.600 6.370 6.485 2,218 -0.56(-8.01%)
May 17, 2022 7.000 7.050 7.000 7.050 855 +0.17(+2.47%)
May 16, 2022 6.700 6.920 6.685 6.880 6,420 +0.05(+0.73%)
May 13, 2022 6.750 6.830 6.713 6.830 7,151 +0.34(+5.24%)
May 12, 2022 6.542 6.760 6.390 6.490 19,079 -0.37(-5.39%)
May 11, 2022 6.925 6.925 6.690 6.860 36,062 +0.20(+2.93%)
May 10, 2022 6.800 6.800 6.600 6.665 2,704 -0.14(-2.13%)
May 09, 2022 6.695 6.810 6.610 6.810 13,498 -0.06(-0.87%)
May 06, 2022 7.000 7.010 6.870 6.870 4,081 -0.21(-2.90%)
May 05, 2022 7.075 7.075 6.930 7.075 1,988 -0.29(-3.87%)
May 04, 2022 7.440 7.600 7.180 7.360 4,681 -0.05(-0.67%)
May 03, 2022 7.320 7.445 7.280 7.410 17,506 +0.11(+1.51%)
May 02, 2022 7.400 7.400 7.180 7.300 47,052 -0.01(-0.14%)
Apr 29, 2022 7.370 7.465 7.310 7.310 2,362 -0.02(-0.27%)
Apr 28, 2022 7.300 7.330 7.105 7.330 1,468 +0.36(+5.16%)
Apr 27, 2022 7.080 7.270 6.970 6.970 3,552 -0.43(-5.81%)
Apr 26, 2022 7.500 7.540 7.260 7.400 3,843 -0.34(-4.39%)
Apr 25, 2022 7.700 7.770 7.540 7.740 8,366 -0.44(-5.38%)
Apr 22, 2022 8.180 8.180 8.170 8.180 2,763 -0.32(-3.76%)
Apr 21, 2022 8.500 8.500 8.500 8.500 3,019 -0.00(-0.02%)
Apr 20, 2022 8.290 8.502 8.287 8.502 3,371 +0.32(+3.94%)
Apr 19, 2022 8.125 8.180 8.095 8.180 5,923 +0.26(+3.28%)
Apr 18, 2022 7.930 7.930 7.920 7.920 788 -0.23(-2.82%)
Apr 14, 2022 7.914 8.150 7.914 8.150 2,479 +0.04(+0.49%)
Apr 13, 2022 7.850 8.110 7.850 8.110 2,639 +0.11(+1.37%)
Apr 12, 2022 7.840 8.260 7.840 8.000 5,795 +0.10(+1.27%)
Apr 11, 2022 8.090 8.090 7.900 7.900 3,936 -0.27(-3.30%)
Apr 08, 2022 8.230 8.230 7.950 8.170 36,721 +0.18(+2.25%)
Apr 07, 2022 8.250 8.250 7.990 7.990 11,153 -0.12(-1.54%)
Apr 06, 2022 8.230 8.280 7.900 8.115 3,673 -0.19(-2.23%)
Apr 05, 2022 8.415 8.429 8.270 8.300 8,021 -0.38(-4.38%)
Apr 04, 2022 8.490 8.680 8.490 8.680 1,711 +0.19(+2.24%)
Apr 01, 2022 8.300 8.490 8.300 8.490 1,382 -0.19(-2.19%)
Mar 31, 2022 8.434 8.910 8.434 8.680 1,347 -0.33(-3.66%)
Mar 30, 2022 8.785 9.010 8.785 9.010 1,109 +0.31(+3.56%)
Mar 29, 2022 8.700 8.800 8.700 8.700 5,017 +0.30(+3.57%)
Mar 28, 2022 8.275 8.420 8.275 8.400 11,884 +0.15(+1.82%)
Mar 25, 2022 8.449 8.770 8.250 8.250 2,854 -0.16(-1.90%)
Mar 24, 2022 8.260 8.700 8.260 8.410 3,520 +0.06(+0.72%)
Mar 23, 2022 8.760 8.760 8.280 8.350 3,172 -0.60(-6.70%)
Mar 22, 2022 8.850 8.950 8.570 8.950 1,556 +0.60(+7.19%)
Mar 21, 2022 8.500 8.700 8.350 8.350 9,603 -0.25(-2.91%)
Mar 18, 2022 8.500 8.920 8.379 8.600 4,921 +0.20(+2.38%)
Mar 17, 2022 8.322 8.570 8.258 8.400 7,451 +0.05(+0.60%)
Mar 16, 2022 8.160 8.562 8.160 8.350 2,875 +0.41(+5.16%)
Mar 15, 2022 8.000 8.000 7.710 7.940 8,939 +0.09(+1.15%)
Mar 14, 2022 8.100 8.100 7.850 7.850 3,364 +0.32(+4.25%)
Mar 11, 2022 8.040 8.040 7.530 7.530 17,542 -0.17(-2.21%)
Mar 10, 2022 7.850 8.020 7.560 7.700 50,468 -0.19(-2.41%)
Mar 09, 2022 7.790 8.470 7.790 7.890 10,723 +0.64(+8.83%)
Mar 08, 2022 7.270 7.330 6.950 7.250 6,348 +0.47(+6.93%)
Mar 07, 2022 7.090 7.250 6.780 6.780 18,331 -0.48(-6.61%)
Mar 04, 2022 7.780 7.780 7.250 7.260 18,261 -0.84(-10.37%)
Mar 03, 2022 8.210 8.395 8.020 8.100 7,635 -0.42(-4.87%)
Mar 02, 2022 8.820 8.820 8.410 8.515 14,259 +0.28(+3.34%)
Mar 01, 2022 9.000 9.000 8.230 8.240 4,881 -0.76(-8.44%)
Feb 28, 2022 9.000 9.550 9.000 9.000 6,351 -0.15(-1.64%)
Feb 25, 2022 9.240 9.250 9.150 9.150 21,481 -0.18(-1.93%)
Feb 24, 2022 9.235 9.430 9.078 9.330 12,114 -0.48(-4.89%)
Feb 23, 2022 10.14 10.16 9.580 9.810 42,148 -0.27(-2.68%)
Feb 22, 2022 10.30 10.30 9.863 10.08 4,252 -0.53(-5.00%)
Feb 18, 2022 10.61 0 +0.50(+4.95%)
Feb 17, 2022 10.17 10.57 10.11 10.11 1,982 -0.20(-1.94%)
Feb 16, 2022 10.20 10.31 10.20 10.31 1,894 +0.19(+1.88%)
Feb 15, 2022 10.01 10.59 10.01 10.12 22,919 +0.34(+3.48%)
Feb 14, 2022 9.940 9.960 9.750 9.780 103,699 -0.03(-0.30%)
Feb 11, 2022 10.20 10.20 9.810 9.810 2,847 -0.52(-5.03%)
Feb 10, 2022 10.33 10.33 10.33 10.33 4,737 -0.14(-1.34%)
Feb 09, 2022 10.54 10.63 10.47 10.47 6,616 +0.21(+2.05%)
Feb 08, 2022 10.30 10.30 10.26 10.26 826 -0.59(-5.44%)
Feb 07, 2022 10.46 10.85 10.42 10.85 6,910 +0.30(+2.89%)
Feb 04, 2022 10.58 10.78 10.54 10.54 986 -0.12(-1.08%)
Feb 03, 2022 10.49 10.66 10.66 445 -0.44(-3.96%)
Feb 02, 2022 10.93 11.10 10.81 11.10 1,650 +0.41(+3.84%)
Feb 01, 2022 10.55 10.82 10.55 10.69 3,892 -0.01(-0.05%)
Jan 31, 2022 10.22 10.85 10.22 10.70 24,077 +0.30(+2.94%)
Jan 28, 2022 10.20 10.39 10.15 10.39 8,797 +0.25(+2.47%)
Jan 27, 2022 10.10 10.34 10.10 10.14 1,836 -0.27(-2.59%)
Jan 26, 2022 10.23 10.72 10.23 10.41 7,661 +0.03(+0.30%)
Jan 25, 2022 10.23 10.38 10.02 10.38 2,897 -0.10(-0.96%)
Jan 24, 2022 10.30 10.48 10.24 10.48 7,974 +0.03(+0.30%)
Jan 21, 2022 10.45 10.58 10.45 10.45 2,403 -0.35(-3.25%)
Jan 20, 2022 10.70 10.80 10.70 10.80 13,330 +0.19(+1.79%)
Jan 19, 2022 10.65 10.80 10.61 10.61 16,859 +0.01(+0.09%)
Jan 18, 2022 10.56 10.75 10.50 10.60 7,095 -0.22(-2.03%)
Jan 14, 2022 10.82 0 -0.20(-1.81%)
Jan 13, 2022 11.02 11.02 11.02 11.02 195 -0.17(-1.48%)
Jan 12, 2022 11.35 11.50 11.19 11.19 2,844 -0.10(-0.93%)
Jan 11, 2022 11.21 11.29 11.21 11.29 10,078 +0.31(+2.82%)
Jan 10, 2022 10.85 11.23 10.85 10.98 10,878 -0.71(-6.07%)
Jan 07, 2022 11.44 11.76 11.17 11.69 1,077 -0.32(-2.66%)
Jan 06, 2022 12.01 12.01 12.01 12.01 182 -0.12(-1.03%)
Jan 05, 2022 12.00 12.13 12.00 12.13 2,004 -0.35(-2.76%)
Jan 04, 2022 12.47 12.48 12.47 12.48 524 +0.15(+1.22%)
Jan 03, 2022 11.93 12.53 11.93 12.33 5,580 +0.04(+0.33%)
Dec 31, 2021 12.60 12.60 12.24 12.29 1,683 -0.07(-0.57%)
Dec 30, 2021 12.57 12.57 12.36 12.36 1,881 +0.06(+0.49%)
Dec 29, 2021 12.18 12.30 12.18 12.30 934 +0.25(+2.07%)
Dec 28, 2021 12.27 12.47 12.05 12.05 4,805 +0.30(+2.54%)
Dec 27, 2021 11.83 12.20 11.75 11.75 1,317 -0.09(-0.74%)
Dec 23, 2021 11.84 11.84 11.84 11.84 329 +0.01(+0.08%)
Dec 22, 2021 11.61 12.09 11.61 11.83 4,881 +0.32(+2.78%)
Dec 21, 2021 11.31 11.51 11.31 11.51 1,315 -0.04(-0.30%)
Dec 20, 2021 11.32 11.54 11.29 11.54 1,110 -0.23(-1.99%)
Dec 17, 2021 11.32 11.81 11.32 11.78 3,708 +0.07(+0.60%)
Dec 16, 2021 11.75 11.75 11.71 11.71 18,100 +0.03(+0.21%)
Dec 15, 2021 11.69 11.69 11.69 11.69 2,901 +0.19(+1.61%)
Dec 14, 2021 12.06 12.06 11.50 11.50 13,244 -0.15(-1.29%)
Dec 13, 2021 12.02 12.21 11.65 11.65 3,270 -0.71(-5.74%)
Dec 09, 2021 12.36 12.36 12.36 104 +0.04(+0.32%)
Dec 07, 2021 12.32 12.32 12.32 78 +0.42(+3.53%)
Dec 06, 2021 11.86 11.90 11.75 11.90 44,972 +0.26(+2.19%)
Dec 03, 2021 11.79 11.79 11.55 11.64 7,943 -0.17(-1.40%)
Dec 02, 2021 11.90 12.08 11.81 11.81 21,405 -0.40(-3.28%)
Dec 01, 2021 11.88 12.30 11.88 12.21 22,897 +0.17(+1.37%)
Nov 30, 2021 12.04 12.04 12.04 12.04 488 +0.23(+1.97%)
Nov 29, 2021 11.81 11.81 11.81 11.81 401 -0.05(-0.40%)
Nov 26, 2021 11.88 11.88 11.74 11.86 3,772 -0.40(-3.26%)
Nov 24, 2021 12.16 12.26 11.88 12.26 11,532 -0.10(-0.81%)
Nov 23, 2021 12.50 12.50 12.34 12.36 24,538 -0.38(-2.94%)
Nov 22, 2021 12.90 12.90 12.68 12.73 7,044 -0.25(-1.89%)
Nov 19, 2021 12.97 13.08 12.90 12.98 10,827 -0.02(-0.15%)
Nov 18, 2021 12.90 13.00 13.00 13.00 14,901 +0.00(+0.00%)
Nov 17, 2021 12.73 13.00 12.73 13.00 1,766 -0.01(-0.08%)
Nov 16, 2021 13.00 13.01 12.81 13.01 159,489 +0.24(+1.88%)
Nov 15, 2021 12.69 12.82 12.51 12.77 6,184 +0.19(+1.54%)
Nov 12, 2021 12.61 12.65 12.58 12.58 697 -0.10(-0.82%)
Nov 11, 2021 12.65 12.68 12.56 12.68 5,451 -0.14(-1.09%)
Nov 05, 2021 12.82 12.82 12.82 93 +0.02(+0.16%)
Nov 04, 2021 12.76 12.80 12.62 12.80 3,421 +0.16(+1.27%)
Nov 02, 2021 12.64 12.64 12.64 188 +0.23(+1.81%)
Nov 01, 2021 12.43 12.47 12.41 12.41 53,621 -0.05(-0.41%)
Oct 29, 2021 12.35 12.47 12.33 12.47 4,753 +0.07(+0.53%)
Oct 28, 2021 12.40 12.40 12.37 12.40 6,001 +0.29(+2.39%)
Oct 27, 2021 12.03 12.48 12.03 12.11 2,460 +0.23(+1.94%)
Oct 26, 2021 11.88 11.88 11.88 11.88 462 +0.02(+0.17%)
Oct 22, 2021 11.86 11.86 11.86 122 +0.04(+0.38%)
Oct 21, 2021 11.81 11.81 11.81 11.81 629 +0.24(+2.04%)
Oct 19, 2021 11.58 11.58 11.58 105 -0.02(-0.19%)
Oct 18, 2021 11.60 11.60 11.60 11.60 572 -0.18(-1.53%)
Oct 15, 2021 11.78 11.78 11.78 11.78 426 +0.14(+1.25%)
Oct 14, 2021 11.51 11.63 11.51 11.63 1,897 +0.29(+2.60%)
Oct 13, 2021 11.42 11.42 11.34 11.34 691 +0.18(+1.61%)
Oct 12, 2021 11.44 11.44 11.10 11.16 17,742 -0.12(-1.06%)
Oct 11, 2021 11.24 11.28 11.20 11.28 687 -0.57(-4.81%)
Oct 08, 2021 11.77 11.85 11.77 11.85 1,182 +0.38(+3.31%)
Oct 07, 2021 11.58 11.58 11.47 11.47 5,690 +0.17(+1.47%)
Oct 06, 2021 11.32 11.32 11.00 11.30 3,319 -0.08(-0.67%)
Oct 05, 2021 11.38 11.38 11.38 11.38 661 +0.00(+0.00%)
Oct 04, 2021 11.20 11.38 11.20 11.38 7,473 -0.22(-1.90%)
Sep 30, 2021 11.60 11.60 11.60 182 +0.45(+4.04%)
Sep 29, 2021 11.50 11.50 11.12 11.15 1,198 -0.35(-3.04%)
Sep 28, 2021 11.50 11.50 11.50 11.50 295 -0.09(-0.78%)
Sep 27, 2021 11.59 11.85 11.59 11.59 851 +0.00(+0.00%)
Sep 24, 2021 11.88 12.05 11.59 11.59 1,542 -0.17(-1.45%)
Sep 23, 2021 11.76 11.76 11.76 11.76 676 -0.29(-2.41%)
Sep 22, 2021 11.61 12.07 11.61 12.05 12,365 +0.45(+3.88%)
Sep 21, 2021 11.65 11.65 11.58 11.60 7,639 +0.08(+0.66%)
Sep 20, 2021 11.59 11.60 11.49 11.52 1,838 -0.23(-1.92%)
Sep 17, 2021 11.84 11.84 11.75 11.75 672 -0.17(-1.43%)
Sep 16, 2021 11.91 11.98 11.81 11.92 6,827 +0.13(+1.08%)
Sep 15, 2021 11.79 11.79 11.79 11.79 749 -0.66(-5.34%)
Sep 14, 2021 11.99 12.46 11.99 12.46 1,028 +0.31(+2.53%)
Sep 13, 2021 12.62 12.62 12.15 12.15 1,069 -0.55(-4.33%)
Sep 10, 2021 12.99 12.99 12.62 12.70 1,837 +0.40(+3.25%)
Sep 09, 2021 12.30 12.30 12.30 12.30 920 -0.06(-0.49%)
Sep 08, 2021 12.44 12.44 12.36 12.36 264 -0.04(-0.28%)
Sep 07, 2021 12.40 12.40 12.33 12.39 2,057 +0.04(+0.36%)
Sep 03, 2021 12.30 12.35 12.00 12.35 2,698 -0.15(-1.20%)
Sep 02, 2021 12.50 12.50 12.20 12.50 3,842 +0.16(+1.34%)
Sep 01, 2021 12.12 12.34 12.12 12.34 2,663 -0.09(-0.76%)
Aug 31, 2021 12.38 12.43 12.38 12.43 829 +0.05(+0.40%)
Aug 30, 2021 12.10 12.38 12.10 12.38 532 -0.20(-1.57%)
Aug 27, 2021 12.30 12.68 12.30 12.58 2,580 +0.44(+3.60%)
Aug 26, 2021 12.85 12.85 12.14 12.14 1,098 -0.56(-4.41%)
Aug 25, 2021 12.94 12.94 12.70 12.70 2,257 -0.23(-1.78%)
Aug 24, 2021 12.93 12.93 12.93 12.93 291 +0.57(+4.61%)
Aug 20, 2021 12.36 12.36 12.36 14 +0.07(+0.57%)
Aug 19, 2021 12.59 12.59 12.29 12.29 346 -0.68(-5.24%)
Aug 17, 2021 12.97 12.97 12.97 119 -0.13(-0.99%)
Aug 13, 2021 13.10 13.10 13.10 175 +0.47(+3.76%)
Aug 12, 2021 12.80 12.87 12.27 12.62 5,778 +0.14(+1.11%)
Aug 11, 2021 12.45 12.49 12.45 12.49 609 -0.19(-1.53%)
Aug 10, 2021 12.70 12.70 12.55 12.68 33,692 -0.18(-1.40%)
Aug 09, 2021 12.66 12.86 12.55 12.86 1,550 +0.27(+2.14%)
Aug 06, 2021 12.59 12.59 12.59 12.59 868 -0.31(-2.40%)
Aug 05, 2021 12.92 12.92 12.90 12.90 851 -0.02(-0.15%)
Aug 04, 2021 12.92 12.92 12.72 12.92 895 +0.32(+2.54%)
Aug 03, 2021 12.60 12.60 12.60 12.60 298 +0.08(+0.68%)
Aug 02, 2021 12.50 12.72 12.50 12.52 15,219 -0.15(-1.22%)
Jul 30, 2021 12.17 12.67 12.17 12.67 476 +0.58(+4.80%)
Jul 29, 2021 12.59 12.59 12.09 12.09 790 -0.41(-3.28%)
Jul 28, 2021 12.34 12.50 12.34 12.50 14,543 -0.03(-0.24%)
Jul 27, 2021 12.53 12.53 12.53 12.53 319 +0.08(+0.67%)
Jul 26, 2021 12.31 12.65 12.31 12.45 3,605 -0.15(-1.21%)
Jul 23, 2021 12.31 12.60 12.31 12.60 12,842 +0.35(+2.86%)
Jul 22, 2021 12.39 12.39 12.25 12.25 880 +0.05(+0.41%)
Jul 21, 2021 12.40 12.40 12.18 12.20 869 +0.12(+1.04%)
Jul 20, 2021 12.27 12.27 12.07 12.07 703 -0.04(-0.36%)
Jul 19, 2021 11.77 12.12 11.77 12.12 1,578 -0.17(-1.39%)
Jul 16, 2021 12.08 12.29 12.08 12.29 2,021 +0.19(+1.57%)
Jul 15, 2021 12.10 12.10 12.10 12.10 12,888 -0.10(-0.82%)
Jul 13, 2021 12.20 12.20 12.20 206 -0.10(-0.81%)
Jul 12, 2021 12.40 12.40 12.16 12.30 3,651 +0.02(+0.16%)
Jul 09, 2021 12.40 12.40 12.28 12.28 2,799 +0.18(+1.49%)
Jul 08, 2021 12.00 12.15 12.00 12.10 5,978 -0.26(-2.10%)
Jul 07, 2021 12.19 12.36 11.99 12.36 3,201 +0.35(+2.91%)
Jul 06, 2021 12.01 12.01 12.01 12.01 497 -0.24(-1.96%)
Jul 02, 2021 12.25 12.25 12.25 12.25 205 +0.25(+2.08%)
Jul 01, 2021 12.00 12.00 12.00 12.00 193 +0.31(+2.65%)
Jun 30, 2021 12.00 12.12 11.69 11.69 1,971 -0.36(-2.99%)
Jun 29, 2021 12.05 12.05 12.05 12.05 242 +0.00(+0.00%)
Jun 28, 2021 12.16 12.21 11.85 12.05 5,938 -0.08(-0.66%)
Jun 25, 2021 11.93 12.13 11.93 12.13 2,060 +0.37(+3.15%)
Jun 24, 2021 12.07 12.07 11.65 11.76 2,762 -0.04(-0.34%)
Jun 23, 2021 11.50 11.80 11.50 11.80 4,624 +0.41(+3.60%)
Jun 22, 2021 11.70 11.40 11.36 11.39 1,983 -0.21(-1.81%)
Jun 21, 2021 11.45 11.72 11.45 11.60 16,808 +0.30(+2.65%)
Jun 18, 2021 11.72 11.72 11.00 11.30 8,188 -0.48(-4.07%)
Jun 17, 2021 11.47 11.78 11.47 11.78 4,366 +0.55(+4.94%)
Jun 16, 2021 11.32 11.32 11.20 11.22 63,834 -0.28(-2.39%)
Jun 15, 2021 11.50 11.50 11.50 11.50 183 +0.09(+0.79%)
Jun 14, 2021 11.41 11.41 11.41 11.41 632 +0.21(+1.88%)
Jun 11, 2021 11.52 11.52 11.20 11.20 2,554 +0.04(+0.36%)
Jun 09, 2021 11.16 11.16 11.16 114 +0.01(+0.09%)
Jun 08, 2021 11.61 11.61 11.15 11.15 1,913 -0.47(-4.04%)
Jun 07, 2021 11.20 11.62 11.20 11.62 874 +0.43(+3.84%)
Jun 04, 2021 11.30 11.32 11.19 11.19 1,222 -0.35(-3.03%)
Jun 02, 2021 11.54 11.54 11.54 72 +0.45(+4.06%)
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.