Skip to main content
logo
Puig Brands, S.A. (BIT:1PUIG)
Italy flag Italy · Delayed Price · Currency is EUR
17.67
-0.01 (-0.06%)
At close: Oct 2, 2026

BIT:1PUIG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 2, 202617.6717.6717.6717.6717.67-0.06%-
Oct 1, 202617.6817.6817.6817.6817.68-1.83%-
Sep 30, 202618.0118.0118.0118.0118.011.81%-
Sep 29, 202617.7017.7017.7017.6917.69-1.12%4,200
Sep 28, 202617.8917.8917.8917.8917.890.22%-
Sep 25, 202617.8517.8517.8517.8517.850.73%-
Sep 24, 202617.7217.7217.7217.7217.721.32%-
Sep 23, 202617.4917.4917.4917.4917.49--
Sep 22, 202617.4917.4917.4917.4917.493.06%-
Sep 21, 202617.0617.0617.0616.9716.971.13%200
Sep 18, 202616.7816.7816.7816.7816.78-0.24%-
Sep 17, 202616.8216.8216.8216.8216.82-1.69%-
Sep 16, 202617.0017.0017.0017.1117.110.77%4,200
Sep 15, 202616.9816.9816.9816.9816.98-2.75%-
Sep 14, 202617.4617.4617.4617.4617.46-0.17%-
Sep 11, 202617.4917.4917.4917.4917.490.29%-
Sep 10, 202617.4417.4417.4417.4417.44-1.86%-
Sep 9, 202617.6117.8017.3217.7717.77-2.52%1,160
Sep 8, 202618.2318.2318.2318.2318.230.11%-
Sep 7, 202618.2118.2118.2118.2118.21-0.76%-
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%-