Skip to main content
logo
Puig Brands, S.A. (BME:PUIG)
Spain flag Spain · Delayed Price · Currency is EUR
15.86
-0.12 (-0.75%)
At close: Mar 18, 2026

Puig Brands Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 18, 202615.9015.9015.4115.8615.86-0.75%2,021,853
Mar 17, 202615.4115.9815.3715.9815.983.63%2,237,403
Mar 16, 202614.7215.4214.5915.4215.424.90%1,756,595
Mar 13, 202614.6814.7814.3514.7014.70-0.81%719,230
Mar 12, 202614.9015.0914.8214.8214.82-1.72%378,554
Mar 11, 202615.0015.2214.9615.0815.08-0.46%307,671
Mar 10, 202615.2415.3515.1115.1515.151.47%471,533
Mar 9, 202614.7114.9814.4614.9314.93-0.93%1,243,543
Mar 6, 202615.3415.4515.0615.0715.07-1.12%583,829
Mar 5, 202615.2015.5915.1515.2415.24-0.33%595,979
Mar 4, 202614.7715.4214.6815.2915.292.62%1,227,213
Mar 3, 202615.5315.5314.6914.9014.90-5.04%1,505,675
Mar 2, 202615.8215.8715.6015.6915.69-4.10%1,097,016
Feb 27, 202616.4816.4816.2516.3616.36-0.67%558,023
Feb 26, 202616.2916.5416.1816.4716.471.54%520,004
Feb 25, 202616.3816.3916.1816.2216.22-1.16%511,564
Feb 24, 202616.3916.5416.2416.4116.41-0.06%470,049
Feb 23, 202616.2016.4916.1316.4216.421.36%501,088
Feb 20, 202616.4316.4316.1016.2016.20-0.86%740,765
Feb 19, 202616.6416.6416.0916.3416.34-1.45%865,711
Feb 18, 202617.1017.2416.0816.5816.582.54%2,328,920
Feb 17, 202616.2416.4716.1316.1716.17-1.52%912,330
Feb 16, 202616.5016.5916.4216.4216.42-1.20%241,906
Feb 13, 202616.3016.6216.1616.6216.620.91%454,132
Feb 12, 202616.7416.7416.3316.4716.47-0.66%973,254
Feb 11, 202616.7216.7816.5616.5816.58-0.66%366,757
Feb 10, 202616.4516.6916.4516.6916.691.89%450,011
Feb 9, 202616.6016.6216.3716.3816.38-1.03%594,358
Feb 6, 202616.9016.9015.8216.5516.55-2.36%1,496,044
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%1,450,864
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%712,262
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