Get the Stockscreener App
2.234
1.26%
-0.0286
After Hours:
1.96
-0.274
-12.26%
Puma SE ADR Stock (PUMSY) Price History
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep 09, 2025 | $2.28 | $2.22 | $0.06 | 41,157.0 | -1.26% |
| Sep 05, 2025 | $2.30 | $2.25 | $0.05 | 32,188.0 | -1.20% |
| Sep 04, 2025 | $2.30 | $2.27 | $0.03 | 11,396.0 | +0.44% |
| Sep 03, 2025 | $2.35 | $2.26 | $0.09 | 31,302.0 | -3.80% |
| Sep 02, 2025 | $2.39 | $2.35 | $0.04 | 31,453.0 | -3.50% |
| Aug 29, 2025 | $2.46 | $2.43 | $0.034 | 51,288.0 | +3.63% |
| Aug 28, 2025 | $2.40 | $2.32 | $0.08 | 70,507.0 | +0.85% |
| Aug 27, 2025 | $2.40 | $2.35 | $0.055 | 7,969.0 | -0.00% |
| Aug 26, 2025 | $2.43 | $2.34 | $0.09 | 69,315.0 | -4.47% |
| Aug 25, 2025 | $2.56 | $2.34 | $0.225 | 253,859.0 | +14.95% |
| Aug 22, 2025 | $2.15 | $2.08 | $0.07 | 62,303.0 | +5.26% |
| Aug 21, 2025 | $2.05 | $2.02 | $0.03 | 35,579.0 | -0.34% |
| Aug 20, 2025 | $2.06 | $2.04 | $0.015 | 37,921.0 | +0.00% |
| Aug 19, 2025 | $2.07 | $2.02 | $0.05 | 67,374.0 | +4.08% |
| Aug 18, 2025 | $1.98 | $1.95 | $0.03 | 71,276.0 | +0.00% |
| Aug 15, 2025 | $1.98 | $1.95 | $0.03 | 26,153.0 | -0.51% |
| Aug 14, 2025 | $2.00 | $1.96 | $0.04 | 159,067.0 | -2.48% |
| Aug 13, 2025 | $2.04 | $2.00 | $0.0445 | 90,278.0 | +2.54% |
| Aug 12, 2025 | $2.00 | $1.96 | $0.037 | 74,871.0 | +1.03% |
Puma SE ADR Stock (PUMSY) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Puma SE ADR stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of PUMSY shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Puma SE ADR stock price history provides a foundation for understanding how the company's stock has evolved over time.
Puma SE ADR Stock (PUMSY) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep, 2025 | $2.39 | $2.22 | $0.17 | 147,496.0 | -9.04% |
| Aug, 2025 | $2.56 | $1.95 | $0.615 | 1,586,560.0 | +19.22% |
| Jul, 2025 | $2.84 | $2.05 | $0.79 | 1,918,201.0 | -22.85% |
| Jun, 2025 | $2.69 | $2.36 | $0.33 | 1,276,546.0 | +5.53% |
| May, 2025 | $2.76 | $2.42 | $0.345 | 2,779,230.0 | +0.80% |
| Apr, 2025 | $2.67 | $1.94 | $0.73 | 13,637,486.0 | +5.02% |
| Mar, 2025 | $3.24 | $2.33 | $0.9075 | 11,937,345.0 | -19.26% |
| Feb, 2025 | $3.15 | $2.86 | $0.2899 | 10,956,293.0 | -4.21% |
| Jan, 2025 | $4.70 | $3.08 | $1.62 | 4,695,239.0 | -31.79% |
Puma SE ADR Stock (PUMSY) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $4.99 | $4.39 | $0.60 | 8,488,540.0 | -2.15% |
| Nov, 2024 | $5.00 | $4.43 | $0.5698 | 14,509,790.0 | +4.02% |
| Oct, 2024 | $4.67 | $3.86 | $0.81 | 2,125,470.0 | +8.21% |
| Sep, 2024 | $4.36 | $3.85 | $0.505 | 939,303.0 | -2.59% |
| Aug, 2024 | $4.86 | $3.62 | $1.24 | 1,272,255.0 | -14.14% |
| Jul, 2024 | $4.99 | $4.53 | $0.46 | 672,134.0 | +8.79% |
| Jun, 2024 | $5.25 | $4.38 | $0.87 | 423,987.0 | -11.48% |
| May, 2024 | $5.66 | $4.49 | $1.17 | 490,756.0 | +12.97% |
| Apr, 2024 | $4.71 | $4.22 | $0.4899 | 2,483,761.0 | +1.68% |
| Mar, 2024 | $4.65 | $4.16 | $0.4995 | 2,625,896.0 | -1.21% |
| Feb, 2024 | $4.61 | $4.05 | $0.56 | 1,775,141.0 | +14.57% |
| Jan, 2024 | $5.52 | $3.94 | $1.58 | 7,258,238.0 | -28.76% |
Puma SE ADR Stock (PUMSY) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $6.53 | $5.43 | $1.10 | 4,788,281.0 | -14.62% |
| Nov, 2023 | $6.50 | $5.52 | $0.9799 | 3,226,370.0 | +16.85% |
| Oct, 2023 | $6.25 | $5.23 | $1.02 | 1,281,645.0 | -10.43% |
| Sep, 2023 | $6.73 | $5.78 | $0.9499 | 692,479.0 | -7.66% |
| Aug, 2023 | $7.24 | $6.39 | $0.845 | 1,420,777.0 | +0.22% |
| Jul, 2023 | $6.88 | $5.54 | $1.34 | 4,812,419.0 | +12.58% |
| Jun, 2023 | $6.02 | $4.70 | $1.32 | 4,782,110.0 | +23.40% |
| May, 2023 | $6.02 | $4.67 | $1.35 | 608,434.0 | -18.55% |
| Apr, 2023 | $6.40 | $5.65 | $0.75 | 584,549.0 | -3.42% |
| Mar, 2023 | $6.26 | $5.29 | $0.97 | 1,579,988.0 | -3.66% |
| Feb, 2023 | $7.30 | $6.25 | $1.05 | 144,335.0 | -5.83% |
| Jan, 2023 | $7.01 | $6.01 | $1.00 | 366,413.0 | +11.86% |
4.79%
0.97%
Cap:
|
Volume (24h):