Skip to main content
logo
Puig Brands, S.A. (BME:PUIG)
Spain flag Spain · Delayed Price · Currency is EUR
15.99
+0.32 (2.04%)
At close: Jan 9, 2026

Puig Brands Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Nov 25, 202514.2414.3514.0714.2614.26-430,152
Nov 24, 202514.2914.4514.1814.2614.260.78%323,489
Nov 21, 202513.8014.2213.7914.1514.152.31%424,812
Nov 20, 202514.1014.1513.8313.8313.83-1.57%583,669
Nov 19, 202514.2614.2713.9114.0514.05-1.47%687,137
Nov 18, 202514.2514.3414.1614.2614.26-1.18%487,284
Nov 17, 202514.6814.7614.3914.4314.43-2.24%422,109
Nov 14, 202514.8214.8814.6214.7614.76-1.01%426,831
Nov 13, 202515.1915.2414.8514.9114.91-1.52%592,788
Nov 12, 202514.9015.2014.8915.1415.142.02%899,091
Nov 11, 202514.3914.8714.3314.8414.844.07%691,446
Nov 10, 202514.3414.4414.1814.2614.260.71%645,658
Nov 7, 202514.4514.5214.0814.1614.16-2.21%839,281
Nov 6, 202514.7514.8214.4714.4814.48-2.03%692,350
Nov 5, 202514.7014.8614.6414.7814.780.20%576,187
Nov 4, 202514.7014.8514.5114.7514.75-0.54%822,514
Nov 3, 202514.9415.1414.7814.8314.83-0.40%1,092,034
Oct 31, 202514.4314.9614.4314.8914.899.32%3,516,662
Oct 30, 202513.5813.6713.4613.6213.620.29%645,163
Oct 29, 202513.8013.8213.5713.5813.58-1.45%633,503