Puig Brands, S.A. (BIT:1PUIG)
Italy · Delayed Price · Currency is EUR 16.12
-0.12 (-0.74%)
At close: Aug 29, 2025
Puig Brands Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 1, 2025 | 16.10 | 16.10 | 16.10 | 16.10 | - | -0.12% | - |
| Aug 29, 2025 | 16.12 | 16.12 | 16.12 | 16.12 | - | -0.74% | - |
| Aug 28, 2025 | 16.24 | 16.24 | 16.24 | 16.24 | - | 0.62% | - |
| Aug 27, 2025 | 16.14 | 16.14 | 16.14 | 16.14 | - | 0.37% | - |
| Aug 26, 2025 | 16.08 | 16.08 | 16.08 | 16.08 | - | -0.25% | - |
| Aug 25, 2025 | 16.12 | 16.12 | 16.12 | 16.12 | - | 1.38% | - |
| Aug 22, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | - | -0.25% | - |
| Aug 21, 2025 | 15.94 | 15.94 | 15.94 | 15.94 | - | -1.18% | - |
| Aug 20, 2025 | 16.22 | 16.22 | 16.13 | 16.13 | - | 0.19% | 100 |
| Aug 19, 2025 | 16.10 | 16.10 | 16.10 | 16.10 | - | - | - |
| Aug 18, 2025 | 16.10 | 16.10 | 16.10 | 16.10 | - | - | - |
| Aug 14, 2025 | 16.10 | 16.10 | 16.10 | 16.10 | - | 1.58% | - |
| Aug 13, 2025 | 15.85 | 15.85 | 15.85 | 15.85 | - | -0.75% | - |
| Aug 12, 2025 | 15.97 | 15.97 | 15.97 | 15.97 | - | -1.90% | - |
| Aug 11, 2025 | 16.28 | 16.28 | 16.28 | 16.28 | - | 1.06% | - |
| Aug 8, 2025 | 16.11 | 16.11 | 16.11 | 16.11 | - | 1.77% | - |
| Aug 7, 2025 | 15.83 | 15.83 | 15.83 | 15.83 | - | 0.70% | - |
| Aug 6, 2025 | 15.72 | 15.72 | 15.72 | 15.72 | - | -1.69% | - |
| Aug 5, 2025 | 15.99 | 15.99 | 15.99 | 15.99 | - | -1.90% | - |
| Aug 4, 2025 | 16.30 | 16.30 | 16.30 | 16.30 | - | - | - |
| Aug 1, 2025 | 16.30 | 16.30 | 16.30 | 16.30 | - | -2.40% | - |
| Jul 31, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | - | -1.47% | - |
| 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% | - |