Skip to main content
logo
Puig Brands, S.A. (BIT:1PUIG)
Italy flag Italy · Delayed Price · Currency is EUR
17.48
+0.23 (1.33%)
At close: May 6, 2026

BIT:1PUIG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 6, 202617.4817.4817.4817.4817.481.33%-
May 5, 202617.2517.2517.2517.2517.25-0.58%-
May 4, 202617.8317.8317.8317.3517.35-1.20%15
Apr 30, 202617.5617.5617.5617.5617.56-0.06%-
Apr 29, 202617.5717.5717.5717.5717.57-4.35%-
Apr 28, 202618.3718.3718.3718.3718.37-0.38%-
Apr 27, 202618.4118.7118.4118.4418.440.66%35
Apr 24, 202618.3218.3218.3218.3218.321.38%-
Apr 23, 202618.0718.0718.0718.0718.07-0.44%-
Apr 22, 202620.3620.3618.2918.1518.15-1.94%650
Apr 21, 202617.8717.8717.8718.5118.516.32%55
Apr 20, 202617.4117.4117.4117.4117.410.17%-
Apr 17, 202617.3817.3817.3817.3817.381.16%-
Apr 16, 202617.1817.1817.1817.1817.181.84%-
Apr 15, 202616.8716.8716.8716.8716.87-1.35%-
Apr 14, 202617.1017.1017.1017.1017.10-0.47%-
Apr 13, 202617.1817.1817.1817.1817.18-0.81%-
Apr 10, 202617.3217.3217.3217.3217.320.41%-
Apr 9, 202617.2517.2517.2517.2517.25-1.71%-
Apr 8, 202617.5517.5517.5517.5517.551.33%-
Apr 7, 202617.3217.3217.3217.3217.321.11%-
Apr 2, 202617.1317.1317.1317.1317.13-0.17%-
Apr 1, 202617.1617.1617.1617.1617.161.96%-
Mar 31, 202616.8316.8316.8316.8316.83-1.46%-
Mar 30, 202617.5017.5017.5017.0817.08-1.04%10
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%-