Skip to main content
logo
Puig Brands, S.A. (BME:PUIG)
Spain flag Spain · Delayed Price · Currency is EUR
16.60
-0.35 (-2.06%)
Feb 6, 2026, 4:20 PM CET

Puig Brands Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 6, 202616.9016.9015.8216.56--2.30%1,247,239
Feb 5, 202617.3417.4316.8416.9516.95-2.08%596,599
Feb 4, 202616.8017.4016.7217.3117.313.16%1,107,959
Feb 3, 202617.0017.0516.6516.7816.78-0.53%424,647
Feb 2, 202616.7516.9816.5716.8716.870.36%554,103
Jan 30, 202616.7216.8916.6716.8116.810.72%456,103
Jan 29, 202616.7416.8816.6616.6916.690.06%421,149
Jan 28, 202616.6516.7216.3416.6816.68-0.18%622,992
Jan 27, 202616.8016.9616.6816.7116.71-0.71%496,702
Jan 26, 202616.9517.1416.8316.8316.830.60%736,872
Jan 23, 202616.7516.8616.6016.7316.73-0.36%566,047
Jan 22, 202616.3016.8316.2916.7916.794.61%1,448,376
Jan 21, 202615.8116.2615.8016.0516.052.62%878,590
Jan 20, 202615.5915.6515.3215.6415.640.32%519,551
Jan 19, 202616.0516.1615.5015.5915.59-3.53%957,292
Jan 16, 202615.9216.2215.9016.1616.161.13%709,436
Jan 15, 202616.1916.2215.7715.9815.98-0.87%525,470
Jan 14, 202616.1016.2216.0416.1216.120.44%352,824
Jan 13, 202616.0316.2115.9516.0516.05-0.25%337,473
Jan 12, 202616.1016.1915.9716.0916.090.63%497,886
Jan 9, 202615.7516.0815.7115.9915.992.04%1,123,833
Jan 8, 202615.1015.6715.0215.6715.676.24%1,729,726
Jan 7, 202615.2615.2614.5614.7514.75-3.22%1,162,792
Jan 6, 202615.2215.2614.9115.2415.240.20%503,877
Jan 5, 202614.9415.2114.8615.2115.212.49%573,501
Jan 2, 202614.9115.0114.7214.8414.84-0.20%466,223
Dec 31, 202514.7914.9214.7914.8714.87-345,641
Dec 30, 202514.7914.9214.7214.8714.870.34%569,522
Dec 29, 202514.8014.9214.7914.8214.82-0.20%442,296
Dec 24, 202514.7914.8614.7814.8514.850.61%82,374
Dec 23, 202515.0415.0414.7614.7614.76-1.86%265,056
Dec 22, 202514.9715.0814.8515.0415.040.40%447,174
Dec 19, 202514.9715.0014.7914.9814.98-0.33%960,438
Dec 18, 202515.0515.0614.7815.0315.03-0.07%808,305
Dec 17, 202515.0515.2414.8715.0415.040.20%457,270
Dec 16, 202515.0715.0714.7415.0115.01-0.33%794,766
Dec 15, 202515.1115.1815.0415.0615.060.27%321,158
Dec 12, 202515.1415.2515.0215.0215.02-0.20%573,866
Dec 11, 202514.8915.1514.8315.0515.051.35%566,951
Dec 10, 202514.6014.8514.5714.8514.851.09%310,599
Dec 9, 202514.8014.8214.6714.6914.69-0.54%360,102
Dec 8, 202515.1015.1114.7714.7714.77-2.44%374,946
Dec 5, 202515.0015.1615.0015.1415.141.61%585,058
Dec 4, 202514.7715.1614.7314.9014.901.09%908,522
Dec 3, 202514.5614.7714.5114.7414.741.73%638,573
Dec 2, 202514.7114.7314.4614.4914.49-1.29%265,640
Dec 1, 202514.5314.7114.4914.6814.680.48%312,029
Nov 28, 202514.6014.6114.4714.6114.610.48%406,857
Nov 27, 202514.5014.6514.4714.5414.540.28%381,510
Nov 26, 202514.3914.5214.1914.5014.501.68%385,307