Skip to main content
logo
Puig Brands, S.A. (BIT:1PUIG)
Italy flag Italy · Delayed Price · Currency is EUR
16.46
-0.83 (-4.80%)
At close: Mar 26, 2026

BIT:1PUIG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 27, 202617.2617.2617.2617.2617.264.86%-
Mar 26, 202617.1117.4516.4316.4616.46-4.80%390
Mar 25, 202617.2917.2917.2917.2917.29-2.15%-
Mar 24, 202617.8918.2517.3917.6717.6714.15%525
Mar 23, 202615.4815.4815.4815.4815.482.31%-
Mar 20, 202615.1315.1315.1315.1315.13-0.26%-
Mar 19, 202615.1715.1715.1715.1715.17-2.57%-
Mar 18, 202615.8615.8615.8615.5715.570.65%315
Mar 17, 202615.8015.8015.0115.4715.472.79%470
Mar 16, 202615.0515.0515.0515.0515.053.01%-
Mar 13, 202614.6114.6114.6114.6114.61-2.14%-
Mar 12, 202614.9314.9314.9314.9314.93-0.73%-
Mar 11, 202615.0415.0415.0415.0415.040.07%-
Mar 10, 202615.0315.0315.0315.0315.031.62%-
Mar 9, 202614.7914.7914.7914.7914.79-2.05%-
Mar 6, 202615.1015.1015.1015.1015.10-1.50%-
Mar 5, 202615.3315.3315.3315.3315.330.99%-
Mar 4, 202615.1815.1815.1815.1815.182.02%-
Mar 3, 202615.1115.1115.1114.8814.88-4.00%125
Mar 2, 202615.3815.6515.2915.5015.50-3.67%682
Feb 27, 202616.0916.0916.0916.0916.09-1.11%-
Feb 26, 202616.1416.1416.1416.2716.270.43%1
Feb 25, 202616.2016.2016.2016.2016.200.06%-
Feb 24, 202616.1916.1916.1916.1916.19-1.10%-
Feb 23, 202616.3716.3716.3716.3716.370.80%-
Feb 20, 202616.2416.2416.2416.2416.24-0.43%-
Feb 19, 202616.3116.3116.3116.3116.315.02%-
Feb 18, 202615.5315.5315.5315.5315.53-4.84%-
Feb 17, 202616.1916.1916.1916.3216.320.99%33
Feb 16, 202616.7616.7616.7616.1616.16-0.86%40
Feb 13, 202616.3016.3016.3016.3016.30-0.37%-
Feb 12, 202616.4216.7916.4216.3616.362.96%1,300
Feb 11, 202615.8915.8915.8915.8915.89-2.40%-
Feb 10, 202616.2316.4115.6916.2816.28-1.39%250
Feb 9, 202616.5116.5116.5116.5116.51-0.36%-
Feb 6, 202616.5716.5716.5716.5716.57-3.38%-
Feb 5, 202617.1517.1517.1517.1517.15-0.52%-
Feb 4, 202617.3017.3017.3017.2417.243.30%70
Feb 3, 202616.6916.6916.6916.6916.69-0.06%-
Feb 2, 202616.7016.7016.7016.7016.70--
Jan 30, 202616.7016.7016.7016.7016.70-0.60%-
Jan 29, 202616.8016.8016.8016.8016.801.88%-
Jan 28, 202616.4916.4916.4916.4916.49-1.38%-
Jan 27, 202616.7216.7216.7216.7216.72-0.71%-
Jan 26, 202616.8916.8916.8916.8416.840.96%300
Jan 23, 202616.6816.6816.6816.6816.68-0.24%-
Jan 22, 202616.7216.7216.7216.7216.723.98%-
Jan 21, 202616.0816.0816.0816.0816.083.94%-
Jan 20, 202615.4715.4715.4715.4715.47-1.46%-
Jan 19, 202615.7015.7015.7015.7015.70-2.42%-