Skip to main content
logo
Puig Brands, S.A. (BIT:1PUIG)
Italy flag Italy · Delayed Price · Currency is EUR
18.35
-0.35 (-1.87%)
At close: Sep 4, 2026

BIT:1PUIG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 4, 202618.3518.3518.3518.3518.35-1.87%-
Sep 3, 202618.7018.7018.7018.7018.702.47%-
Sep 2, 202618.2518.2518.2518.2518.250.11%-
Sep 1, 202618.2318.2318.2318.2318.23-1.30%-
Aug 31, 202618.4718.4718.4718.4718.47-0.16%-
Aug 28, 202618.5018.5018.5018.5018.502.83%-
Aug 27, 202618.1918.1918.1917.9917.99-0.61%110
Aug 26, 202618.1018.1018.1018.1018.101.57%-
Aug 25, 202617.8217.8217.8217.8217.822.35%-
Aug 24, 202617.4117.4117.4117.4117.411.46%-
Aug 21, 202617.1617.1617.1617.1617.160.12%-
Aug 20, 202617.1417.1417.1417.1417.140.23%-
Aug 19, 202617.1017.1017.1017.1017.101.79%-
Aug 18, 202616.8016.8016.8016.8016.80-0.18%-
Aug 17, 202616.8316.8316.8316.8316.83-1.06%-
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%-