Skip to main content
logo
Puig Brands, S.A. (BIT:1PUIG)
Italy flag Italy · Delayed Price · Currency is EUR
16.51
0.00 (0.00%)
Last updated: Jul 3, 2026, 9:00 AM CET

BIT:1PUIG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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%-
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