Skip to main content
logo
Puig Brands, S.A. (BIT:1PUIG)
Italy flag Italy · Delayed Price · Currency is EUR
16.00
-0.12 (-0.74%)
Last updated: Jun 17, 2026, 12:22 PM CET

BIT:1PUIG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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%-
Jun 5, 202615.7515.7515.7515.7515.44-1.07%-
Jun 4, 202615.9215.9215.9215.9215.611.08%-
Jun 3, 202615.9315.9315.9315.7515.44-3.85%92
Jun 2, 202616.3816.3816.3816.3816.062.82%-
Jun 1, 202615.9315.9315.9315.9315.62-1.73%-
May 29, 202615.8516.1915.1416.2115.891.76%1,250
May 28, 202615.9315.9315.9315.9315.62-0.81%-
May 27, 202616.0616.0616.0616.0615.756.57%-
May 26, 202615.0715.0715.0715.0714.78-1.57%-
May 25, 202615.3115.3115.3115.3115.01-4.07%-
May 22, 202615.9615.9615.9615.9615.65-8.43%-
May 21, 202617.9517.9517.9517.4317.09-0.06%200
May 20, 202617.4417.4417.4417.4417.10-0.97%-
May 19, 202617.6117.6117.6117.6117.27-0.62%-
May 18, 202617.7217.7217.7217.7217.383.38%-
May 15, 202617.1417.1417.1417.1416.81-0.75%-
May 14, 202617.2717.2717.2717.2716.930.88%-
May 13, 202617.1217.1217.1217.1216.79-2.51%-
May 12, 202617.5617.5617.5617.5617.22-3.04%-
May 11, 202618.1118.1118.1118.1117.765.41%-
May 8, 202617.1817.1817.1817.1816.85-2.05%-
May 7, 202617.5417.5417.5417.5417.200.34%-
May 6, 202617.4817.4817.4817.4817.141.33%-
May 5, 202617.2517.2517.2517.2516.91-0.58%-
May 4, 202617.8317.8317.8317.3517.01-1.20%15
Apr 30, 202617.5617.5617.5617.5617.22-0.06%-
Apr 29, 202617.5717.5717.5717.5717.23-4.35%-
Apr 28, 202618.3718.3718.3718.3718.01-0.38%-
Apr 27, 202618.4118.7118.4118.4418.080.66%35
Apr 24, 202618.3218.3218.3218.3217.961.38%-
Apr 23, 202618.0718.0718.0718.0717.72-0.44%-
Apr 22, 202620.3620.3618.2918.1517.80-1.94%650
Apr 21, 202617.8717.8717.8718.5118.156.32%55
Apr 20, 202617.4117.4117.4117.4117.070.17%-
Apr 17, 202617.3817.3817.3817.3817.041.16%-
Apr 16, 202617.1817.1817.1817.1816.851.84%-
Apr 15, 202616.8716.8716.8716.8716.54-1.35%-
Apr 14, 202617.1017.1017.1017.1016.77-0.47%-
Apr 13, 202617.1817.1817.1817.1816.85-0.81%-
Apr 10, 202617.3217.3217.3217.3216.980.41%-
Apr 9, 202617.2517.2517.2517.2516.91-1.71%-
Apr 8, 202617.5517.5517.5517.5517.211.33%-
Apr 7, 202617.3217.3217.3217.3216.981.11%-