Skip to main content
logo
Puig Brands, S.A. (BIT:1PUIG)
Italy flag Italy · Delayed Price · Currency is EUR
17.01
-0.21 (-1.22%)
At close: Aug 14, 2026

BIT:1PUIG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 14, 202617.0117.0117.0117.0117.01-1.22%-
Aug 13, 202617.2217.2217.2217.2217.221.06%-
Aug 12, 202617.0417.0417.0417.0417.04-0.93%-
Aug 11, 202617.2017.2017.2017.2017.201.90%-
Aug 10, 202616.8816.8816.8816.8816.880.36%-
Aug 7, 202616.8216.8216.8216.8216.82-2.15%-
Aug 6, 202617.1917.1917.1917.1917.19-1.49%-
Aug 5, 202617.4517.4517.4517.4517.454.68%-
Aug 4, 202616.6716.6716.6716.6716.671.09%-
Aug 3, 202616.4916.4916.4916.4916.49-1.43%-
Jul 31, 202616.7316.7316.7316.7316.730.66%-
Jul 30, 202616.6216.6216.6216.6216.621.09%-
Jul 29, 202616.4416.4416.4416.4416.44-0.30%-
Jul 28, 202616.4916.4916.4916.4916.49-0.36%-
Jul 27, 202616.5516.5516.5516.5516.550.73%-
Jul 24, 202616.4316.4316.4316.4316.430.80%-
Jul 23, 202616.3016.3016.3016.3016.30-3.95%-
Jul 22, 202616.9716.9716.9716.9716.971.50%-
Jul 21, 202616.7216.7216.7216.7216.72-0.95%-
Jul 20, 202616.8816.8816.8816.8816.880.24%-
Jul 17, 202616.8416.8416.8416.8416.841.69%-
Jul 16, 202616.5616.5616.5616.5616.56-0.54%-
Jul 15, 202616.6516.6516.6516.6516.650.60%-
Jul 14, 202616.5516.5516.5516.5516.55-1.43%-
Jul 13, 202616.7916.7916.7916.7916.790.18%-
Jul 10, 202616.7616.7616.7616.7616.760.30%-
Jul 9, 202616.7116.7116.7116.7116.71-0.89%-
Jul 8, 202616.8616.8616.8616.8616.86-1.46%-
Jul 7, 202617.1117.1117.1117.1117.112.15%-
Jul 6, 202616.7516.7516.7516.7516.75-0.42%-
Jul 3, 202616.8216.8216.8216.8216.820.30%-
Jul 2, 202616.7716.7716.7716.7716.771.57%-
Jul 1, 202615.8415.8415.8416.5116.512.87%5
Jun 30, 202616.0516.0516.0516.0516.05-1.53%-
Jun 29, 202616.3016.3016.3016.3016.302.90%-
Jun 26, 202615.8415.8415.8415.8415.84-1.19%-
Jun 25, 202616.0316.0316.0316.0316.03-0.25%-
Jun 24, 202615.8915.8915.8916.0716.070.44%200
Jun 23, 202616.0016.0016.0016.0016.000.88%-
Jun 22, 202615.8615.8615.8615.8615.86-1.31%-
Jun 19, 202616.0716.0716.0716.0716.071.01%-
Jun 18, 202615.9115.9115.9115.9115.91-1.55%-
Jun 17, 202615.8616.0015.3216.1616.160.25%250
Jun 16, 202616.1216.1216.1216.1216.12-1.16%-
Jun 15, 202616.7616.7616.6416.3116.31-5.33%470
Jun 12, 202616.3716.3716.3717.5717.235.91%10
Jun 11, 202616.5916.5916.5916.5916.271.16%-
Jun 10, 202616.4016.4016.4016.4016.08-3.30%-
Jun 9, 202616.5016.5016.5016.9616.635.67%92
Jun 8, 202616.0516.0516.0516.0515.741.90%-