Puig Brands, S.A. (BME:PUIG)
Spain · Delayed Price · Currency is EUR 14.14
+0.23 (1.65%)
Oct 7, 2025, 5:37 PM CET
Puig Brands Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 13.99 | 14.21 | 13.93 | 14.14 | 14.14 | 1.65% | 927,447 |
| Oct 6, 2025 | 13.90 | 13.98 | 13.75 | 13.91 | 13.91 | 0.07% | 856,068 |
| Oct 3, 2025 | 13.79 | 13.90 | 13.70 | 13.90 | 13.90 | 1.16% | 831,377 |
| Oct 2, 2025 | 13.83 | 13.98 | 13.74 | 13.74 | 13.74 | 0.07% | 1,570,031 |
| Oct 1, 2025 | 13.74 | 13.92 | 13.68 | 13.73 | 13.73 | 0.37% | 1,355,077 |
| Sep 30, 2025 | 13.85 | 13.85 | 13.65 | 13.68 | 13.68 | -1.51% | 1,232,717 |
| Sep 29, 2025 | 13.85 | 14.08 | 13.62 | 13.89 | 13.89 | -0.79% | 1,012,955 |
| Sep 26, 2025 | 14.08 | 14.12 | 13.98 | 14.00 | 14.00 | -0.36% | 813,767 |
| Sep 25, 2025 | 14.28 | 14.36 | 14.05 | 14.05 | 14.05 | -1.61% | 915,256 |
| Sep 24, 2025 | 14.39 | 14.39 | 14.22 | 14.28 | 14.28 | -0.76% | 1,178,708 |
| Sep 23, 2025 | 14.22 | 14.47 | 14.18 | 14.39 | 14.39 | 1.41% | 873,555 |
| Sep 22, 2025 | 14.30 | 14.38 | 14.12 | 14.19 | 14.19 | -0.77% | 760,130 |
| Sep 19, 2025 | 14.41 | 14.44 | 14.22 | 14.30 | 14.30 | -0.76% | 1,544,542 |
| Sep 18, 2025 | 14.37 | 14.46 | 14.27 | 14.41 | 14.41 | 0.07% | 810,422 |
| Sep 17, 2025 | 14.75 | 14.75 | 14.31 | 14.40 | 14.40 | -1.50% | 1,630,119 |
| Sep 16, 2025 | 14.91 | 15.01 | 14.62 | 14.62 | 14.62 | -1.88% | 834,286 |
| Sep 15, 2025 | 14.62 | 14.94 | 14.62 | 14.90 | 14.90 | 1.92% | 997,637 |
| Sep 12, 2025 | 14.59 | 14.79 | 14.50 | 14.62 | 14.62 | 0.83% | 1,261,208 |
| Sep 11, 2025 | 14.85 | 15.05 | 14.50 | 14.50 | 14.50 | -1.96% | 2,135,962 |
| Sep 10, 2025 | 15.11 | 15.11 | 14.37 | 14.79 | 14.79 | -6.98% | 5,958,239 |
| Sep 9, 2025 | 16.09 | 16.17 | 15.82 | 15.90 | 15.90 | -1.00% | 708,928 |
| Sep 8, 2025 | 16.10 | 16.18 | 15.98 | 16.06 | 16.06 | - | 478,279 |
| 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 |