ETR:PUIG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	15.49	15.49	15.40	15.40	-	-0.28%	2
Sep 22, 2026	15.40	15.45	15.40	15.45	15.45	0.30%	-
Sep 21, 2026	15.42	15.42	15.40	15.40	15.40	0.23%	-
Sep 18, 2026	15.41	15.42	15.37	15.37	15.37	-0.18%	-
Sep 17, 2026	15.36	15.39	15.36	15.39	15.39	0.57%	346
Sep 16, 2026	15.22	15.31	15.22	15.31	15.31	0.49%	-
Sep 15, 2026	15.23	15.23	15.23	15.23	15.23	-0.13%	10
Sep 14, 2026	15.23	15.25	15.22	15.25	15.25	0.36%	633
Sep 11, 2026	15.18	15.21	15.18	15.20	15.20	0.17%	4
Sep 10, 2026	15.24	15.25	15.17	15.17	15.17	-0.43%	1,945
Sep 9, 2026	15.44	15.44	15.43	15.43	15.24	-0.25%	-
Sep 8, 2026	15.45	15.48	15.45	15.47	15.27	0.13%	-
Sep 7, 2026	15.44	15.46	15.44	15.45	15.25	-0.20%	1
Sep 4, 2026	15.48	15.48	15.48	15.48	15.28	-0.13%	-
Sep 3, 2026	15.50	15.50	15.49	15.50	15.30	0.10%	-
Sep 2, 2026	15.51	15.51	15.49	15.49	15.29	-0.20%	-
Sep 1, 2026	15.52	15.52	15.51	15.52	15.32	0.11%	8
Aug 31, 2026	15.58	15.58	15.50	15.50	15.30	-0.47%	-
Aug 28, 2026	15.53	15.59	15.53	15.57	15.38	0.26%	1
Aug 27, 2026	15.54	15.54	15.51	15.53	15.33	0.08%	3,681
Aug 26, 2026	15.53	15.53	15.52	15.52	15.32	0.23%	-
Aug 25, 2026	15.45	15.49	15.45	15.48	15.29	0.34%	-
Aug 24, 2026	15.47	15.47	15.43	15.43	15.24	0.32%	2
Aug 21, 2026	15.41	15.41	15.37	15.38	15.19	-0.14%	-
Aug 20, 2026	15.47	15.47	15.40	15.40	15.21	-0.44%	-
Aug 19, 2026	15.51	15.51	15.47	15.47	15.28	-0.09%	-
Aug 18, 2026	15.50	15.51	15.48	15.49	15.29	-0.24%	1,672
Aug 17, 2026	15.57	15.57	15.52	15.52	15.33	-0.15%	10
Aug 14, 2026	15.63	15.63	15.55	15.55	15.35	-0.75%	-
Aug 13, 2026	15.65	15.66	15.63	15.66	15.47	0.33%	-
Aug 12, 2026	15.61	15.62	15.61	15.61	15.42	0.10%	-
Aug 11, 2026	15.58	15.60	15.58	15.60	15.40	0.05%	-
Aug 10, 2026	15.63	15.63	15.59	15.59	15.39	-0.24%	-
Aug 7, 2026	15.64	15.65	15.63	15.63	15.43	-0.18%	-
Aug 6, 2026	15.67	15.67	15.65	15.65	15.46	-0.07%	-
Aug 5, 2026	15.68	15.68	15.66	15.66	15.47	-0.14%	1
Aug 4, 2026	15.64	15.69	15.63	15.69	15.49	0.27%	-
Aug 3, 2026	15.62	15.65	15.62	15.65	15.45	0.41%	8
Jul 31, 2026	15.63	15.63	15.58	15.58	15.38	-0.16%	-
Jul 30, 2026	15.68	15.68	15.61	15.61	15.41	-1.29%	-
Jul 29, 2026	15.82	15.82	15.81	15.81	15.61	-0.06%	-
Jul 28, 2026	15.84	15.85	15.82	15.82	15.62	0.04%	-
Jul 27, 2026	15.78	15.83	15.78	15.81	15.61	0.16%	4
Jul 24, 2026	15.75	15.79	15.75	15.79	15.59	0.15%	-
Jul 23, 2026	15.76	15.78	15.76	15.77	15.57	-0.11%	2
Jul 22, 2026	15.79	15.80	15.78	15.78	15.58	-0.14%	-
Jul 21, 2026	15.83	15.83	15.80	15.80	15.60	-0.24%	-
Jul 20, 2026	15.79	15.95	15.79	15.84	15.64	-0.11%	2
Jul 17, 2026	15.86	15.89	15.86	15.86	15.66	0.21%	-
Jul 16, 2026	15.78	15.83	15.78	15.83	15.63	-0.05%	1