Puig Brands, S.A. (BME:PUIG)
Spain · Delayed Price · Currency is EUR 16.06
-0.16 (-0.99%)
Sep 5, 2025, 5:37 PM CET
Puig Brands Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 16.34 | 16.34 | 15.96 | 16.06 | 16.06 | -0.99% | 466,195 |
| Sep 4, 2025 | 16.10 | 16.39 | 16.06 | 16.22 | 16.22 | 0.68% | 509,227 |
| Sep 3, 2025 | 15.65 | 16.15 | 15.62 | 16.11 | 16.11 | 3.20% | 737,968 |
| Sep 2, 2025 | 16.00 | 16.11 | 15.61 | 15.61 | 15.61 | -2.68% | 629,928 |
| Sep 1, 2025 | 16.14 | 16.26 | 16.02 | 16.04 | 16.04 | -0.37% | 306,160 |
| Aug 29, 2025 | 16.35 | 16.44 | 16.10 | 16.10 | 16.10 | -1.77% | 220,616 |
| Aug 28, 2025 | 16.18 | 16.57 | 16.18 | 16.39 | 16.39 | 1.42% | 675,794 |
| Aug 27, 2025 | 15.90 | 16.18 | 15.89 | 16.16 | 16.16 | 1.70% | 389,737 |
| Aug 26, 2025 | 16.03 | 16.12 | 15.89 | 15.89 | 15.89 | -1.55% | 399,856 |
| Aug 25, 2025 | 16.20 | 16.22 | 16.07 | 16.14 | 16.14 | -0.12% | 306,041 |
| Aug 22, 2025 | 15.87 | 16.16 | 15.87 | 16.16 | 16.16 | 1.44% | 423,615 |
| Aug 21, 2025 | 16.24 | 16.24 | 15.75 | 15.93 | 15.93 | -1.79% | 1,066,869 |
| Aug 20, 2025 | 16.20 | 16.28 | 16.10 | 16.22 | 16.22 | 0.06% | 671,343 |
| Aug 19, 2025 | 16.02 | 16.31 | 16.00 | 16.21 | 16.21 | 1.31% | 1,280,515 |
| Aug 18, 2025 | 16.04 | 16.07 | 15.86 | 16.00 | 16.00 | - | 274,023 |
| Aug 15, 2025 | 16.15 | 16.22 | 15.99 | 16.00 | 16.00 | -0.25% | 340,498 |
| Aug 14, 2025 | 16.16 | 16.23 | 15.91 | 16.04 | 16.04 | -0.37% | 451,821 |
| Aug 13, 2025 | 15.85 | 16.26 | 15.83 | 16.10 | 16.10 | 1.83% | 1,279,091 |
| Aug 12, 2025 | 16.00 | 16.03 | 15.73 | 15.81 | 15.81 | -0.69% | 508,748 |
| Aug 11, 2025 | 16.32 | 16.32 | 15.92 | 15.92 | 15.92 | -1.67% | 352,198 |
| Aug 8, 2025 | 16.07 | 16.31 | 16.07 | 16.19 | 16.19 | 0.94% | 457,228 |
| Aug 7, 2025 | 15.82 | 16.17 | 15.77 | 16.04 | 16.04 | 1.39% | 631,553 |
| Aug 6, 2025 | 15.90 | 15.90 | 15.67 | 15.82 | 15.82 | -0.32% | 543,988 |
| Aug 5, 2025 | 16.00 | 16.04 | 15.81 | 15.87 | 15.87 | -0.50% | 573,598 |
| Aug 4, 2025 | 16.15 | 16.15 | 15.88 | 15.95 | 15.95 | -0.25% | 414,197 |
| Aug 1, 2025 | 16.26 | 16.35 | 15.98 | 15.99 | 15.99 | -2.20% | 469,468 |
| Jul 31, 2025 | 16.72 | 16.85 | 16.35 | 16.35 | 16.35 | -1.86% | 535,649 |
| Jul 30, 2025 | 16.94 | 17.05 | 16.66 | 16.66 | 16.66 | -1.13% | 652,888 |
| Jul 29, 2025 | 16.28 | 16.93 | 16.28 | 16.85 | 16.85 | 2.87% | 837,748 |
| Jul 28, 2025 | 16.50 | 16.64 | 16.22 | 16.38 | 16.38 | 0.49% | 457,778 |
| Jul 25, 2025 | 16.16 | 16.34 | 16.08 | 16.30 | 16.30 | -0.24% | 376,271 |
| Jul 24, 2025 | 16.36 | 16.54 | 16.08 | 16.34 | 16.34 | 0.74% | 717,102 |
| Jul 23, 2025 | 16.12 | 16.32 | 16.09 | 16.22 | 16.22 | 1.76% | 660,015 |
| Jul 22, 2025 | 16.32 | 16.37 | 15.85 | 15.94 | 15.94 | -2.27% | 1,023,368 |
| Jul 21, 2025 | 16.26 | 16.39 | 16.03 | 16.31 | 16.31 | 1.49% | 490,691 |
| Jul 18, 2025 | 16.21 | 16.41 | 16.07 | 16.07 | 16.07 | -0.31% | 558,508 |
| Jul 17, 2025 | 16.38 | 16.62 | 16.01 | 16.12 | 16.12 | 0.50% | 977,967 |
| Jul 16, 2025 | 16.09 | 16.32 | 15.99 | 16.04 | 16.04 | -0.19% | 406,687 |
| Jul 15, 2025 | 16.23 | 16.35 | 15.92 | 16.07 | 16.07 | -1.11% | 770,888 |
| Jul 14, 2025 | 16.50 | 16.58 | 16.23 | 16.25 | 16.25 | -1.93% | 464,998 |
| Jul 11, 2025 | 16.90 | 16.90 | 16.57 | 16.57 | 16.57 | -1.95% | 294,659 |
| Jul 10, 2025 | 16.59 | 17.02 | 16.59 | 16.90 | 16.90 | 2.49% | 560,950 |
| Jul 9, 2025 | 16.51 | 16.62 | 16.23 | 16.49 | 16.49 | -0.78% | 761,832 |
| Jul 8, 2025 | 16.71 | 16.72 | 16.47 | 16.62 | 16.62 | -0.54% | 432,916 |
| Jul 7, 2025 | 17.20 | 17.21 | 16.68 | 16.71 | 16.71 | -2.79% | 386,581 |
| Jul 4, 2025 | 17.10 | 17.33 | 16.96 | 17.19 | 17.19 | 0.47% | 294,023 |
| Jul 3, 2025 | 17.25 | 17.26 | 17.09 | 17.11 | 17.11 | 0.18% | 291,843 |
| Jul 2, 2025 | 17.20 | 17.26 | 16.99 | 17.08 | 17.08 | -0.29% | 671,991 |
| Jul 1, 2025 | 16.75 | 17.19 | 16.66 | 17.13 | 17.13 | 2.21% | 962,683 |
| Jun 30, 2025 | 16.84 | 16.94 | 16.68 | 16.76 | 16.76 | 0.48% | 419,333 |