Puig Brands, S.A. (BME:PUIG)
Spain · Delayed Price · Currency is EUR 14.98
-0.05 (-0.33%)
At close: Dec 19, 2025
Puig Brands Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 14.97 | 15.00 | 14.79 | 14.98 | 14.98 | -0.33% | 960,438 |
| Dec 18, 2025 | 15.05 | 15.06 | 14.78 | 15.03 | 15.03 | -0.07% | 808,305 |
| Dec 17, 2025 | 15.05 | 15.24 | 14.87 | 15.04 | 15.04 | 0.20% | 457,270 |
| Dec 16, 2025 | 15.07 | 15.07 | 14.74 | 15.01 | 15.01 | -0.33% | 794,766 |
| Dec 15, 2025 | 15.11 | 15.18 | 15.04 | 15.06 | 15.06 | 0.27% | 321,158 |
| Dec 12, 2025 | 15.14 | 15.25 | 15.02 | 15.02 | 15.02 | -0.20% | 573,866 |
| Dec 11, 2025 | 14.89 | 15.15 | 14.83 | 15.05 | 15.05 | 1.35% | 566,951 |
| Dec 10, 2025 | 14.60 | 14.85 | 14.57 | 14.85 | 14.85 | 1.09% | 310,599 |
| Dec 9, 2025 | 14.80 | 14.82 | 14.67 | 14.69 | 14.69 | -0.54% | 360,102 |
| Dec 8, 2025 | 15.10 | 15.11 | 14.77 | 14.77 | 14.77 | -2.44% | 374,946 |
| Dec 5, 2025 | 15.00 | 15.16 | 15.00 | 15.14 | 15.14 | 1.61% | 585,058 |
| Dec 4, 2025 | 14.77 | 15.16 | 14.73 | 14.90 | 14.90 | 1.09% | 908,522 |
| Dec 3, 2025 | 14.56 | 14.77 | 14.51 | 14.74 | 14.74 | 1.73% | 638,573 |
| Dec 2, 2025 | 14.71 | 14.73 | 14.46 | 14.49 | 14.49 | -1.29% | 265,640 |
| Dec 1, 2025 | 14.53 | 14.71 | 14.49 | 14.68 | 14.68 | 0.48% | 312,029 |
| Nov 28, 2025 | 14.60 | 14.61 | 14.47 | 14.61 | 14.61 | 0.48% | 406,857 |
| Nov 27, 2025 | 14.50 | 14.65 | 14.47 | 14.54 | 14.54 | 0.28% | 381,510 |
| Nov 26, 2025 | 14.39 | 14.52 | 14.19 | 14.50 | 14.50 | 1.68% | 385,307 |
| Nov 25, 2025 | 14.24 | 14.35 | 14.07 | 14.26 | 14.26 | - | 430,152 |
| Nov 24, 2025 | 14.29 | 14.45 | 14.18 | 14.26 | 14.26 | 0.78% | 323,489 |
| Nov 21, 2025 | 13.80 | 14.22 | 13.79 | 14.15 | 14.15 | 2.31% | 424,812 |
| Nov 20, 2025 | 14.10 | 14.15 | 13.83 | 13.83 | 13.83 | -1.57% | 583,669 |
| Nov 19, 2025 | 14.26 | 14.27 | 13.91 | 14.05 | 14.05 | -1.47% | 687,137 |
| Nov 18, 2025 | 14.25 | 14.34 | 14.16 | 14.26 | 14.26 | -1.18% | 487,284 |
| Nov 17, 2025 | 14.68 | 14.76 | 14.39 | 14.43 | 14.43 | -2.24% | 422,109 |
| Nov 14, 2025 | 14.82 | 14.88 | 14.62 | 14.76 | 14.76 | -1.01% | 426,831 |
| Nov 13, 2025 | 15.19 | 15.24 | 14.85 | 14.91 | 14.91 | -1.52% | 592,788 |
| Nov 12, 2025 | 14.90 | 15.20 | 14.89 | 15.14 | 15.14 | 2.02% | 899,091 |
| Nov 11, 2025 | 14.39 | 14.87 | 14.33 | 14.84 | 14.84 | 4.07% | 691,446 |
| Nov 10, 2025 | 14.34 | 14.44 | 14.18 | 14.26 | 14.26 | 0.71% | 645,658 |
| Nov 7, 2025 | 14.45 | 14.52 | 14.08 | 14.16 | 14.16 | -2.21% | 839,281 |
| Nov 6, 2025 | 14.75 | 14.82 | 14.47 | 14.48 | 14.48 | -2.03% | 692,350 |
| Nov 5, 2025 | 14.70 | 14.86 | 14.64 | 14.78 | 14.78 | 0.20% | 576,187 |
| Nov 4, 2025 | 14.70 | 14.85 | 14.51 | 14.75 | 14.75 | -0.54% | 822,514 |
| Nov 3, 2025 | 14.94 | 15.14 | 14.78 | 14.83 | 14.83 | -0.40% | 1,092,034 |
| Oct 31, 2025 | 14.43 | 14.96 | 14.43 | 14.89 | 14.89 | 9.32% | 3,516,662 |
| Oct 30, 2025 | 13.58 | 13.67 | 13.46 | 13.62 | 13.62 | 0.29% | 645,163 |
| Oct 29, 2025 | 13.80 | 13.82 | 13.57 | 13.58 | 13.58 | -1.45% | 633,503 |
| Oct 28, 2025 | 13.98 | 14.04 | 13.78 | 13.78 | 13.78 | -1.43% | 580,624 |
| Oct 27, 2025 | 14.00 | 14.14 | 13.91 | 13.98 | 13.98 | -0.21% | 517,617 |
| Oct 24, 2025 | 14.19 | 14.19 | 13.92 | 14.01 | 14.01 | -0.71% | 537,005 |
| Oct 23, 2025 | 14.18 | 14.31 | 14.04 | 14.11 | 14.11 | -0.63% | 484,504 |
| Oct 22, 2025 | 14.11 | 14.22 | 13.94 | 14.20 | 14.20 | -0.56% | 1,007,742 |
| Oct 21, 2025 | 14.15 | 14.29 | 14.11 | 14.28 | 14.28 | 0.99% | 615,897 |
| Oct 20, 2025 | 14.05 | 14.24 | 14.05 | 14.14 | 14.14 | 1.43% | 700,643 |
| Oct 17, 2025 | 13.66 | 13.99 | 13.55 | 13.94 | 13.94 | 1.16% | 861,576 |
| Oct 16, 2025 | 13.76 | 13.90 | 13.64 | 13.78 | 13.78 | 0.58% | 631,049 |
| Oct 15, 2025 | 13.41 | 13.78 | 13.38 | 13.70 | 13.70 | 3.95% | 1,141,730 |
| Oct 14, 2025 | 13.27 | 13.41 | 13.11 | 13.18 | 13.18 | -0.75% | 768,281 |
| Oct 13, 2025 | 13.35 | 13.56 | 13.19 | 13.28 | 13.28 | -0.08% | 850,767 |