Puig Brands, S.A. (BME:PUIG)
Spain · Delayed Price · Currency is EUR 15.89
-0.06 (-0.38%)
Aug 5, 2025, 9:50 AM CET
Puig Brands Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2025 | 16.00 | 16.04 | 15.97 | 15.97 | 15.97 | 0.13% | 21,817 |
| 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 |
| Jun 27, 2025 | 16.20 | 16.68 | 16.19 | 16.68 | 16.68 | 3.15% | 475,341 |
| Jun 26, 2025 | 16.22 | 16.25 | 15.97 | 16.17 | 16.17 | -0.12% | 412,007 |
| Jun 25, 2025 | 16.83 | 16.83 | 16.19 | 16.19 | 16.19 | -3.34% | 452,448 |
| Jun 24, 2025 | 16.90 | 16.92 | 16.70 | 16.75 | 16.75 | 1.70% | 542,043 |
| Jun 23, 2025 | 16.40 | 16.56 | 16.27 | 16.47 | 16.47 | -0.84% | 344,254 |
| Jun 20, 2025 | 16.54 | 16.86 | 16.49 | 16.61 | 16.61 | 1.22% | 2,923,665 |
| Jun 19, 2025 | 16.58 | 16.61 | 16.39 | 16.41 | 16.41 | -1.97% | 279,636 |
| Jun 18, 2025 | 16.83 | 17.20 | 16.64 | 16.74 | 16.74 | -0.53% | 449,257 |
| Jun 17, 2025 | 16.67 | 16.92 | 16.54 | 16.83 | 16.83 | 0.48% | 427,087 |
| Jun 16, 2025 | 16.61 | 16.91 | 16.55 | 16.75 | 16.75 | 0.78% | 376,940 |
| Jun 13, 2025 | 16.59 | 16.95 | 16.50 | 16.62 | 16.62 | -1.83% | 547,291 |
| Jun 12, 2025 | 17.15 | 17.25 | 16.93 | 16.93 | 16.93 | -1.57% | 233,119 |
| Jun 11, 2025 | 17.34 | 17.45 | 17.17 | 17.20 | 17.20 | -0.58% | 302,381 |
| Jun 10, 2025 | 17.02 | 17.33 | 16.86 | 17.30 | 17.30 | 0.46% | 380,391 |
| Jun 9, 2025 | 17.20 | 17.45 | 17.16 | 17.22 | 16.91 | 0.58% | 1,686,044 |
| Jun 6, 2025 | 17.18 | 17.22 | 16.95 | 17.12 | 16.82 | -0.17% | 307,820 |
| Jun 5, 2025 | 17.31 | 17.48 | 17.13 | 17.15 | 16.85 | -0.35% | 312,750 |
| Jun 4, 2025 | 17.00 | 17.41 | 16.80 | 17.21 | 16.90 | 1.18% | 701,075 |
| Jun 3, 2025 | 16.68 | 17.01 | 16.51 | 17.01 | 16.71 | 2.22% | 605,406 |
| Jun 2, 2025 | 16.60 | 16.82 | 16.46 | 16.64 | 16.35 | 0.18% | 318,206 |
| May 30, 2025 | 16.71 | 17.06 | 16.24 | 16.61 | 16.32 | -0.18% | 1,151,768 |
| May 29, 2025 | 16.90 | 17.00 | 16.57 | 16.64 | 16.35 | -0.06% | 351,509 |
| May 28, 2025 | 16.78 | 16.83 | 16.62 | 16.65 | 16.35 | -1.07% | 246,972 |