Puig Brands, S.A. (BIT:1PUIG)
Italy · Delayed Price · Currency is EUR 16.95
+0.55 (3.35%)
At close: Jul 30, 2025
Puig Brands Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 30, 2025 | 16.95 | 16.95 | 16.95 | 16.95 | - | 3.35% | - |
| Jul 29, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | - | -0.79% | - |
| Jul 28, 2025 | 16.53 | 16.53 | 16.53 | 16.53 | - | 2.42% | - |
| Jul 25, 2025 | 16.14 | 16.14 | 16.14 | 16.14 | - | -0.06% | - |
| Jul 24, 2025 | 16.15 | 16.15 | 16.15 | 16.15 | - | -0.12% | - |
| Jul 23, 2025 | 16.17 | 16.17 | 16.17 | 16.17 | - | 0.12% | - |
| Jul 22, 2025 | 16.15 | 16.15 | 16.15 | 16.15 | - | -0.68% | - |
| Jul 21, 2025 | 16.26 | 16.26 | 16.26 | 16.26 | - | -0.12% | - |
| Jul 18, 2025 | 16.28 | 16.28 | 16.28 | 16.28 | - | -0.12% | - |
| Jul 17, 2025 | 16.30 | 16.30 | 16.30 | 16.30 | - | 1.75% | - |
| Jul 16, 2025 | 16.02 | 16.02 | 16.02 | 16.02 | - | -1.05% | - |
| Jul 15, 2025 | 16.19 | 16.19 | 16.19 | 16.19 | - | -1.46% | - |
| Jul 14, 2025 | 16.43 | 16.43 | 16.43 | 16.43 | - | -2.09% | - |
| Jul 11, 2025 | 16.78 | 16.78 | 16.78 | 16.78 | - | 1.27% | - |
| Jul 10, 2025 | 16.57 | 16.57 | 16.57 | 16.57 | - | 1.72% | - |
| Jul 9, 2025 | 16.29 | 16.29 | 16.29 | 16.29 | - | -1.99% | - |
| Jul 8, 2025 | 16.62 | 16.62 | 16.62 | 16.62 | - | -3.15% | - |
| Jul 7, 2025 | 17.16 | 17.16 | 17.16 | 17.16 | - | 1.00% | - |
| Jul 4, 2025 | 16.99 | 16.99 | 16.99 | 16.99 | - | -0.99% | - |
| Jul 3, 2025 | 17.16 | 17.16 | 17.16 | 17.16 | - | 0.82% | - |
| Jul 2, 2025 | 17.02 | 17.02 | 17.02 | 17.02 | - | 1.61% | - |
| Jul 1, 2025 | 16.75 | 16.75 | 16.75 | 16.75 | - | -0.12% | - |
| Jun 30, 2025 | 16.77 | 16.77 | 16.77 | 16.77 | - | 2.95% | - |
| Jun 27, 2025 | 16.29 | 16.29 | 16.29 | 16.29 | - | 1.05% | - |
| Jun 26, 2025 | 16.12 | 16.12 | 16.12 | 16.12 | - | -3.65% | - |
| Jun 25, 2025 | 16.73 | 16.73 | 16.73 | 16.73 | - | -0.30% | - |
| Jun 24, 2025 | 16.78 | 16.78 | 16.78 | 16.78 | - | 2.69% | - |
| Jun 23, 2025 | 16.34 | 16.34 | 16.34 | 16.34 | - | -1.15% | - |
| Jun 20, 2025 | 16.53 | 16.53 | 16.53 | 16.53 | - | -0.12% | - |
| Jun 19, 2025 | 16.55 | 16.55 | 16.55 | 16.55 | - | -2.82% | - |
| Jun 18, 2025 | 17.03 | 17.03 | 17.03 | 17.03 | - | 2.04% | - |
| Jun 17, 2025 | 16.69 | 16.69 | 16.69 | 16.69 | - | 0.42% | - |
| Jun 16, 2025 | 16.62 | 16.62 | 16.62 | 16.62 | - | 0.24% | - |
| Jun 13, 2025 | 16.58 | 16.58 | 16.58 | 16.58 | - | -3.15% | - |
| Jun 12, 2025 | 17.12 | 17.12 | 17.12 | 17.12 | - | -0.70% | - |
| Jun 11, 2025 | 17.24 | 17.24 | 17.24 | 17.24 | - | 1.65% | - |
| Jun 10, 2025 | 16.96 | 16.96 | 16.96 | 16.96 | - | 2.11% | - |
| Jun 9, 2025 | 16.61 | 16.61 | 16.61 | 16.61 | - | - | - |
| Jun 6, 2025 | 16.61 | 16.61 | 16.61 | 16.61 | - | - | - |
| Jun 5, 2025 | 16.61 | 16.61 | 16.61 | 16.61 | - | - | - |
| Jun 4, 2025 | 16.61 | 16.61 | 16.61 | 16.61 | - | - | - |
| Jun 3, 2025 | 16.61 | 16.61 | 16.61 | 16.61 | - | 0.24% | - |
| Jun 2, 2025 | 16.57 | 16.57 | 16.57 | 16.57 | - | -1.78% | - |
| May 30, 2025 | 16.87 | 16.87 | 16.87 | 16.87 | - | -0.47% | - |
| May 29, 2025 | 16.78 | 16.95 | 16.78 | 16.95 | - | 1.19% | 250 |
| May 28, 2025 | 16.75 | 16.75 | 16.75 | 16.75 | - | 0.72% | - |
| May 27, 2025 | 16.63 | 16.63 | 16.63 | 16.63 | - | -0.30% | - |
| May 26, 2025 | 16.68 | 16.68 | 16.68 | 16.68 | - | -0.36% | - |
| May 23, 2025 | 16.74 | 16.74 | 16.74 | 16.74 | - | -0.77% | - |
| May 22, 2025 | 16.87 | 16.87 | 16.87 | 16.87 | - | 0.24% | - |