PUMA SE (PUM.DE) — Price History

As of 2026-11-03 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.

The Closelooknet read

Signal: Recovery attempt under the 200-day — Trades +11% vs the 50-day and +5.6% vs the 200-day average, 13.3% below the 52-week high and +71.7% off the 52-week low; a death cross printed 22 sessions ago. Computed from daily closes. (as of 2026-11-03)
Trend: PUMA SE trades 11.0% above its 50-day and 5.6% above its 200-day moving average. (as of 2026-11-03)

Puma designs, makes and sells sports and sports-lifestyle footwear, apparel and equipment across football, running, golf and other disciplines, plus licensed eyewear, safety shoes and workwear. It sells under the Puma and Cobra Golf brands through its own stores, factory outlets, online channels and wholesale partners worldwide.

The full read — the desk's view, the earnings record, peers and the company snapshot — is on the PUM.DE overview; the trend detail on the technical tab. Research diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-11-03	27.02	27.04	25.90	26.27	-2.92%	663,681
2026-11-02	26.45	27.25	26.45	27.06	+1.65%	733,367
2026-10-30	25.72	27.31	25.72	26.62	+5.59%	2,078,335
2026-10-29	25.15	25.44	24.80	25.21	+0.36%	685,101
2026-10-28	24.69	25.15	24.41	25.12	+1.25%	363,643
2026-10-27	25.50	25.50	24.72	24.81	-2.59%	526,135
2026-10-26	25.09	25.78	24.69	25.47	+1.84%	577,391
2026-10-23	25.09	25.09	24.57	25.01	-0.36%	540,924
2026-10-22	25.38	25.46	24.88	25.10	-1.61%	479,141
2026-10-21	24.48	25.55	23.93	25.51	+4.08%	969,839
2026-10-20	24.60	24.75	24.15	24.51	-0.24%	344,408
2026-10-19	24.01	24.68	24.01	24.57	+1.36%	427,358
2026-10-16	24.29	24.50	23.84	24.24	+0.21%	536,447
2026-10-15	23.84	24.37	23.84	24.19	+2.72%	513,722
2026-10-14	23.50	23.95	23.40	23.55	+0.60%	386,787
2026-10-13	23.08	23.65	23.03	23.41	+0.99%	435,904
2026-10-12	23.03	23.47	22.80	23.18	+0.87%	462,212
2026-10-09	22.55	23.04	22.41	22.98	+2.59%	533,750
2026-10-08	22.94	23.06	22.27	22.40	-2.61%	615,590
2026-10-07	21.98	23.16	21.91	23.00	+3.79%	806,442
2026-10-06	22.09	22.36	21.81	22.16	+1.42%	417,881
2026-10-05	22.23	22.55	21.71	21.85	-1.40%	473,646
2026-10-02	22.02	22.80	21.76	22.16	-0.67%	703,556
2026-10-01	22.37	22.79	22.20	22.31	-2.15%	627,142
2026-09-30	22.53	22.86	21.94	22.80	+1.20%	981,104
2026-09-29	22.94	23.15	22.53	22.53	-1.49%	561,018
2026-09-28	22.64	22.96	22.51	22.87	+2.28%	665,689
2026-09-25	22.30	22.41	21.98	22.36	+0.99%	489,518
2026-09-24	22.37	22.68	22.14	22.14	-0.72%	468,467
2026-09-23	22.85	22.87	21.78	22.30	-1.98%	601,386
2026-09-22	22.21	22.92	22.12	22.75	+1.97%	511,267
2026-09-21	22.20	22.41	21.53	22.31	+1.46%	368,808
2026-09-18	22.00	22.38	21.94	21.99	-0.05%	762,349
2026-09-17	22.60	22.75	22.00	22.00	-1.61%	530,970
2026-09-16	21.80	22.50	21.58	22.36	+2.52%	743,453
2026-09-15	21.73	22.38	21.62	21.81	+0.46%	671,067
2026-09-14	21.74	21.88	21.27	21.71	+0.09%	533,229
2026-09-11	21.93	22.18	21.40	21.69	-2.39%	779,664
2026-09-10	22.71	22.71	21.95	22.22	-2.33%	924,327
2026-09-09	22.86	23.09	22.62	22.75	-1.64%	829,416
2026-09-08	23.31	23.57	23.00	23.13	-1.70%	879,644
2026-09-07	23.80	23.88	23.43	23.53	-1.26%	655,297
2026-09-04	24.20	24.46	23.75	23.83	-1.77%	649,818
2026-09-03	24.50	24.52	23.71	24.26	-1.46%	710,750
2026-09-02	24.21	24.74	24.15	24.62	+0.41%	562,481
2026-09-01	25.15	25.27	24.47	24.52	-3.54%	731,931
2026-08-31	25.63	25.84	25.29	25.42	-0.82%	252,603
2026-08-28	26.25	26.29	25.44	25.63	-1.50%	471,281
2026-08-27	24.90	26.26	24.90	26.02	+4.08%	595,600
2026-08-26	25.09	25.41	24.95	25.00	+0.00%	458,142
2026-08-25	25.30	25.54	24.50	25.00	-1.15%	490,957
2026-08-24	25.06	25.46	25.05	25.29	+1.08%	460,775
2026-08-21	25.01	25.25	24.95	25.02	-0.16%	451,507
2026-08-20	25.50	25.56	24.72	25.06	-1.84%	801,577
2026-08-19	25.61	25.97	25.53	25.53	-1.16%	311,628
2026-08-18	25.50	25.85	25.46	25.83	+0.78%	327,594
2026-08-17	26.45	26.53	25.54	25.63	-3.39%	638,564
2026-08-14	26.66	27.20	26.53	26.53	-0.41%	337,945
2026-08-13	27.49	27.49	26.56	26.64	-0.19%	318,855
2026-08-12	26.71	27.01	26.39	26.69	+0.11%	349,254
2026-08-11	27.07	27.37	26.44	26.66	-1.88%	454,755
2026-08-10	27.23	27.66	26.98	27.17	+0.22%	353,464
2026-08-07	27.28	27.65	26.99	27.11	-0.73%	313,727
2026-08-06	26.80	27.57	26.76	27.31	+1.68%	372,587
2026-08-05	27.14	27.27	26.37	26.86	-1.32%	605,301
2026-08-04	27.00	27.45	26.80	27.22	-0.37%	609,914
2026-08-03	27.21	28.64	27.00	27.32	-0.65%	743,260
2026-07-31	28.21	28.21	26.22	27.50	-2.48%	1,503,876
2026-07-30	28.48	28.48	27.50	28.20	-2.39%	603,895
2026-07-29	29.34	29.61	28.78	28.89	-1.06%	662,609
2026-07-28	28.82	29.20	28.66	29.20	+2.49%	456,052
2026-07-27	28.20	28.86	28.00	28.49	+1.79%	484,106
2026-07-24	27.06	28.11	26.92	27.99	+1.82%	726,018
2026-07-23	28.43	28.54	27.23	27.49	-4.02%	643,397
2026-07-22	28.58	29.01	28.44	28.64	+0.00%	356,669
2026-07-21	29.36	29.46	28.64	28.64	-2.25%	460,743
2026-07-20	28.40	29.53	28.30	29.30	+2.16%	439,251
2026-07-17	28.77	29.08	28.62	28.68	-2.35%	356,625
2026-07-16	29.27	29.45	28.43	29.37	+0.20%	422,737
2026-07-15	28.64	29.33	28.06	29.31	+3.42%	484,806
2026-07-14	28.50	28.80	28.14	28.34	-2.14%	373,147
2026-07-13	28.09	28.96	27.94	28.96	+2.77%	750,321
2026-07-10	27.90	28.23	27.42	28.18	+0.64%	462,332
2026-07-09	28.14	28.20	27.59	28.00	+1.41%	377,155
2026-07-08	27.73	27.83	26.93	27.61	-1.50%	570,308
2026-07-07	28.00	28.53	27.99	28.03	+0.36%	551,447
2026-07-06	26.99	27.93	26.98	27.93	+3.87%	728,836
2026-07-03	26.79	26.98	26.46	26.89	+0.60%	373,720
2026-07-02	27.40	27.72	26.60	26.73	-1.00%	520,387
2026-07-01	26.62	27.07	26.05	27.00	+1.58%	906,464
2026-06-30	26.89	27.05	26.20	26.58	-1.12%	694,139
2026-06-29	26.80	26.92	26.48	26.88	+0.30%	798,873
2026-06-26	26.29	26.84	26.10	26.80	+1.28%	555,012
2026-06-25	27.01	27.22	26.46	26.46	-0.75%	516,958
2026-06-24	26.30	27.34	26.22	26.66	+1.99%	952,714
2026-06-23	27.65	28.25	25.44	26.14	-7.07%	2,237,546
2026-06-22	28.28	28.78	27.96	28.13	-0.35%	771,337
2026-06-19	28.18	28.35	27.62	28.23	+0.04%	1,534,105
2026-06-18	27.66	28.26	26.98	28.22	+0.57%	1,142,566
2026-06-17	28.60	28.70	27.70	28.06	-1.72%	797,596
2026-06-16	29.10	29.51	28.35	28.55	+1.93%	975,624
2026-06-15	28.78	29.08	27.99	28.01	-0.14%	507,064
2026-06-12	28.20	28.64	28.05	28.05	+0.94%	819,917
2026-06-11	27.00	28.27	26.98	27.79	+3.39%	736,279
2026-06-10	26.98	27.24	26.26	26.88	-0.44%	555,877
2026-06-09	26.69	27.63	26.64	27.00	+0.37%	510,978
2026-06-08	26.45	27.09	26.28	26.90	+0.60%	374,283
2026-06-05	27.58	27.83	26.74	26.74	-3.26%	445,285
2026-06-04	27.51	28.61	27.20	27.64	+4.54%	894,290
2026-06-03	27.04	27.19	26.34	26.44	-3.78%	883,786
2026-06-02	28.02	28.27	27.27	27.48	-1.19%	858,725
2026-06-01	29.36	29.36	27.67	27.81	-4.33%	900,155
2026-05-29	30.29	30.31	28.85	29.07	-3.10%	783,725
2026-05-28	29.28	30.10	29.20	30.00	+0.47%	915,621
2026-05-27	28.04	30.16	28.04	29.86	+6.19%	1,171,445
2026-05-26	27.93	28.38	27.54	28.12	+0.97%	555,161
2026-05-25	29.04	29.42	27.85	27.85	-3.23%	610,827
2026-05-22	27.86	29.58	27.84	28.78	+5.50%	1,794,118
2026-05-21	26.84	27.51	26.66	27.28	+1.75%	454,604
2026-05-20	26.31	27.08	25.98	26.81	+1.17%	433,268
2026-05-19	26.98	27.20	26.18	26.50	-1.16%	497,689
2026-05-18	26.18	27.41	26.04	26.81	+1.13%	887,387
2026-05-15	25.44	26.57	25.30	26.51	+3.03%	823,030
2026-05-14	25.65	25.84	25.20	25.73	+0.74%	499,312
2026-05-13	24.51	26.59	24.09	25.54	+4.80%	1,371,794
2026-05-12	25.00	25.33	24.33	24.37	-3.10%	645,367
2026-05-11	25.16	25.73	24.98	25.15	-0.08%	601,771
2026-05-08	25.18	25.65	24.85	25.17	-0.36%	586,352
2026-05-07	25.05	25.57	24.79	25.26	+1.53%	658,562
2026-05-06	24.29	25.32	23.79	24.88	+3.19%	777,555
2026-05-05	24.20	24.51	24.02	24.11	-1.19%	632,538
2026-05-04	26.05	26.05	24.00	24.40	-6.08%	1,323,256
2026-04-30	24.94	26.66	24.87	25.98	+5.27%	1,506,281
2026-04-29	25.09	25.62	24.44	24.68	-1.28%	698,514
2026-04-28	25.38	25.53	24.96	25.00	-0.36%	827,947
2026-04-27	25.10	25.47	24.82	25.09	+0.36%	398,450
2026-04-24	25.00	25.13	24.47	25.00	-1.07%	594,945
2026-04-23	25.70	25.82	25.00	25.27	-2.47%	634,162
2026-04-22	26.10	26.59	25.83	25.91	-1.11%	578,970
2026-04-21	26.36	26.69	25.97	26.20	+0.46%	838,495
2026-04-20	25.38	26.18	25.36	26.08	+1.05%	747,734
2026-04-17	25.33	26.12	25.23	25.81	+2.50%	1,067,490
2026-04-16	25.00	25.32	24.79	25.18	+0.88%	648,483
2026-04-15	24.50	25.05	24.01	24.96	+2.04%	860,384
2026-04-14	24.26	24.95	24.18	24.46	+1.45%	828,529
2026-04-13	24.28	24.44	23.95	24.11	-2.59%	663,684
2026-04-10	24.34	25.49	24.31	24.75	+1.77%	1,330,138
2026-04-09	23.29	24.36	22.91	24.32	+3.80%	874,134
2026-04-08	23.50	24.00	23.09	23.43	+5.11%	1,479,500
2026-04-07	22.04	22.89	21.95	22.29	+1.09%	807,630
2026-04-02	22.55	22.79	21.92	22.05	-3.75%	680,029
2026-04-01	21.99	23.09	21.99	22.91	+5.53%	981,956
2026-03-31	21.51	22.00	21.45	21.71	+0.60%	607,668
2026-03-30	21.34	21.86	21.20	21.58	+0.51%	511,373
2026-03-27	21.60	21.90	20.78	21.47	-0.42%	630,884
2026-03-26	21.72	22.26	21.48	21.56	-1.87%	591,789
2026-03-25	21.56	22.76	21.56	21.97	+4.12%	1,244,571
2026-03-24	20.50	21.51	20.31	21.10	+3.33%	709,777
2026-03-23	19.78	21.21	19.61	20.42	+1.79%	827,580
2026-03-20	20.96	21.10	20.06	20.06	-2.86%	1,080,330
2026-03-19	21.25	21.26	20.06	20.65	-4.00%	1,196,111
2026-03-18	22.20	22.52	21.39	21.51	-2.76%	780,974
2026-03-17	21.97	22.40	21.81	22.12	+0.64%	576,662
2026-03-16	21.68	22.11	21.38	21.98	+1.71%	516,693
2026-03-13	21.70	22.00	20.91	21.61	-0.64%	701,953
2026-03-12	21.41	22.19	21.30	21.75	+0.88%	767,676
2026-03-11	21.82	22.15	21.38	21.56	-1.96%	507,054
2026-03-10	22.23	22.52	21.44	21.99	+0.69%	651,021
2026-03-09	21.75	21.96	21.18	21.84	-2.50%	983,757
2026-03-06	23.00	23.09	22.25	22.40	-0.97%	707,637
2026-03-05	21.40	23.46	21.35	22.62	+4.48%	1,290,393
2026-03-04	21.84	22.09	21.41	21.65	-0.82%	921,405
2026-03-03	22.00	22.04	21.26	21.83	-2.02%	1,305,691
2026-03-02	22.82	23.10	22.11	22.28	-6.23%	1,414,000
2026-02-27	24.68	24.70	22.85	23.76	-4.31%	1,491,338
2026-02-26	22.61	24.92	22.60	24.83	+9.82%	3,796,534
2026-02-25	23.24	23.29	22.46	22.61	-2.63%	839,975
2026-02-24	22.60	23.42	22.60	23.22	+2.83%	536,942
2026-02-23	22.90	23.80	22.44	22.58	-2.88%	696,379
2026-02-20	23.04	23.36	22.51	23.25	+1.44%	858,996
2026-02-19	23.50	23.90	22.77	22.92	-2.92%	590,290
2026-02-18	23.61	23.72	22.63	23.61	+0.30%	846,153
2026-02-17	23.20	23.68	22.61	23.54	+1.47%	620,331
2026-02-16	23.45	24.02	23.18	23.20	-1.07%	479,962
2026-02-13	22.77	23.72	22.66	23.45	+2.49%	738,587
2026-02-12	22.95	23.28	22.69	22.88	-0.13%	366,880
2026-02-11	23.20	23.42	22.72	22.91	-2.72%	474,064
2026-02-10	23.59	23.84	23.17	23.55	+1.73%	653,198
2026-02-09	22.83	23.75	22.66	23.15	+1.98%	677,567
2026-02-06	22.65	22.87	21.84	22.70	-1.60%	826,035
2026-02-05	23.01	23.48	22.79	23.07	+0.00%	694,035
2026-02-04	22.55	23.30	22.53	23.07	+1.67%	1,053,195
2026-02-03	23.53	23.60	22.06	22.69	-3.28%	1,002,236
2026-02-02	21.69	23.84	21.64	23.46	+8.41%	2,195,803
2026-01-30	22.00	22.60	21.26	21.64	+0.56%	1,201,698
2026-01-29	23.48	23.68	21.38	21.52	-7.84%	2,099,066
2026-01-28	23.76	24.27	23.31	23.35	-0.98%	1,872,204
2026-01-27	25.98	26.21	21.72	23.58	+9.02%	7,299,513
2026-01-26	18.68	21.94	18.30	21.63	+16.92%	3,598,000
2026-01-23	21.41	21.47	18.28	18.50	-14.11%	3,732,767
2026-01-22	21.75	22.08	21.34	21.54	+0.51%	597,527
2026-01-21	21.40	21.77	20.81	21.43	-0.28%	801,670
2026-01-20	21.48	21.80	20.92	21.49	+0.00%	1,012,871
2026-01-19	21.28	21.74	20.97	21.49	-1.92%	614,085
2026-01-16	22.00	22.20	21.79	21.91	+0.41%	557,689
2026-01-15	22.44	22.83	21.81	21.82	-2.33%	769,966
2026-01-14	22.64	22.76	22.01	22.34	-2.10%	1,229,372
2026-01-13	23.40	23.55	22.82	22.82	-2.35%	746,684
2026-01-12	23.80	24.16	22.99	23.37	-2.42%	752,388
2026-01-09	24.57	24.89	23.95	23.95	-1.72%	2,567,119
2026-01-08	22.19	24.91	21.47	24.37	+8.55%	3,163,399
2026-01-07	22.20	22.65	21.70	22.45	+0.76%	1,227,018
2026-01-06	22.38	22.45	21.60	22.28	-0.76%	1,029,464
2026-01-05	22.50	22.79	21.66	22.45	+0.22%	977,791
2026-01-02	22.40	23.14	22.16	22.40	+0.45%	845,164
2025-12-30	21.80	22.30	21.70	22.30	+1.46%	550,284
2025-12-29	21.28	21.98	21.14	21.98	+2.00%	775,692
2025-12-23	21.75	21.98	21.45	21.55	-1.55%	659,675
2025-12-22	22.36	22.58	21.65	21.89	-2.36%	913,918
2025-12-19	22.55	23.17	22.42	22.42	-3.53%	2,073,094
2025-12-18	22.90	23.68	22.90	23.24	+1.00%	1,138,666
2025-12-17	23.09	23.34	22.77	23.01	-0.22%	1,154,937
2025-12-16	22.48	23.30	22.38	23.06	+2.40%	1,945,802
2025-12-15	21.75	23.33	21.73	22.52	+3.54%	2,367,096
2025-12-12	21.34	22.12	21.33	21.75	+3.18%	1,480,866
2025-12-11	20.19	21.21	20.09	21.08	+4.51%	854,624
2025-12-10	20.48	20.54	20.05	20.17	-1.80%	572,115
2025-12-09	20.02	20.77	20.02	20.54	+2.39%	733,638
2025-12-08	20.95	20.95	20.06	20.06	-5.47%	852,454
2025-12-05	20.95	21.38	20.91	21.22	+1.19%	857,876
2025-12-04	20.63	21.33	20.54	20.97	+2.09%	1,082,315
2025-12-03	20.20	20.54	20.00	20.54	+1.48%	714,606
2025-12-02	20.68	20.71	20.01	20.24	-2.27%	836,679
2025-12-01	19.73	21.08	19.70	20.71	+3.81%	2,035,608
2025-11-28	19.61	20.21	19.52	19.95	-1.34%	1,591,861
2025-11-27	19.18	20.22	19.04	20.22	+18.91%	4,388,510
2025-11-26	16.16	17.14	16.08	17.00	+6.88%	1,296,693
2025-11-25	15.42	16.05	15.35	15.91	+2.22%	881,593
2025-11-24	15.85	15.94	15.39	15.56	-0.42%	1,263,766
2025-11-21	15.48	16.01	15.42	15.63	+0.13%	975,598
2025-11-20	15.80	15.80	15.41	15.61	-0.03%	829,110
2025-11-19	15.50	15.90	15.45	15.62	+1.04%	870,894
2025-11-18	15.70	15.74	15.30	15.46	-3.07%	989,179
2025-11-17	16.27	16.32	15.76	15.95	-2.09%	1,064,510
2025-11-14	16.70	16.70	16.21	16.29	-2.95%	629,783
2025-11-13	16.94	17.23	16.73	16.78	-0.59%	706,616
2025-11-12	17.05	17.07	16.64	16.88	+0.36%	827,231
2025-11-11	16.39	17.27	16.27	16.82	+3.70%	1,240,366
2025-11-10	16.25	16.54	16.08	16.22	+2.17%	1,107,474
2025-11-07	16.30	16.36	15.66	15.88	-1.73%	1,240,927

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: Nov (+14.00%). Worst month: Jan (-17.37%). Based on 2 years of daily data (2025–2026).

Jan-17.37%
Feb-0.53%
Mar-12.56%
Apr+6.04%
May+9.03%
Jun-0.88%
Jul-9.74%
Aug+5.24%
Sep-3.03%
Oct+1.83%
Nov+14.00%
Dec+7.68%

FAQ · from the current price data · as of 2026-11-03

Quick answers

What is PUMA SE's (PUM.DE) latest close?

26.27 on 2026-11-03, from the Closelook data lake's daily price record.

What is PUM.DE's 52-week high and low?

30.31 high and 15.30 low over the trailing 52 weeks, as of 2026-11-03.

What is PUMA SE's strongest and weakest month historically?

Historically, PUM.DE's strongest calendar month has been Nov (average +14.00%) and its weakest Jan (average -17.37%), based on 2 years of daily data (2025–2026).

How many years of seasonality does this cover?

2 years (2025–2026), computed from 468 daily bars in the Closelook data lake.

What is the current Closelooknet signal on PUM.DE?

Recovery attempt under the 200-day: Trades +11% vs the 50-day and +5.6% vs the 200-day average, 13.3% below the 52-week high and +71.7% off the 52-week low; a death cross printed 22 sessions ago. Computed from daily closes. As of 2026-11-03. A research diary reading, not advice.

Is PUM.DE above its 50-day and 200-day moving averages?

PUMA SE trades 11.0% above its 50-day and 5.6% above its 200-day moving average (6.7% above its 20-day). As of 2026-11-03.