Puig Brands, S.A. (FRA:B1B)
Germany · Delayed Price · Currency is EUR 18.01
+0.59 (3.39%)
Last updated: Aug 26, 2026, 9:12 AM CET
FRA:B1B Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 18.01 | 18.01 | 18.01 | 18.01 | - | 3.39% | - |
| Aug 25, 2026 | 17.42 | 17.42 | 17.42 | 17.42 | 17.42 | 1.87% | - |
| Aug 24, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | -0.47% | - |
| Aug 21, 2026 | 17.08 | 17.18 | 17.08 | 17.18 | 17.18 | 1.78% | 250 |
| Aug 20, 2026 | 17.15 | 17.15 | 16.88 | 16.88 | 16.88 | 0.78% | - |
| Aug 19, 2026 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | -0.83% | - |
| Aug 18, 2026 | 16.79 | 16.89 | 16.79 | 16.89 | 16.89 | 0.30% | 200 |
| Aug 17, 2026 | 17.05 | 17.05 | 16.84 | 16.84 | 16.84 | - | - |
| Aug 14, 2026 | 17.18 | 17.18 | 16.84 | 16.84 | 16.84 | -2.43% | 10 |
| Aug 13, 2026 | 17.19 | 17.26 | 17.19 | 17.26 | 17.26 | 1.59% | 10 |
| Aug 12, 2026 | 16.93 | 16.99 | 16.93 | 16.99 | 16.99 | 0.35% | 200 |
| Aug 11, 2026 | 16.93 | 16.93 | 16.93 | 16.93 | 16.93 | -0.24% | - |
| Aug 10, 2026 | 16.97 | 16.97 | 16.97 | 16.97 | 16.97 | 0.89% | 1 |
| Aug 7, 2026 | 16.82 | 16.82 | 16.82 | 16.82 | 16.82 | -0.12% | - |
| Aug 6, 2026 | 17.05 | 17.05 | 16.84 | 16.84 | 16.84 | -0.53% | 25 |
| Aug 5, 2026 | 16.94 | 16.94 | 16.93 | 16.93 | 16.93 | 2.42% | 240 |
| Aug 4, 2026 | 16.53 | 16.53 | 16.53 | 16.53 | 16.53 | -0.06% | - |
| Aug 3, 2026 | 16.81 | 16.81 | 16.54 | 16.54 | 16.54 | -0.84% | 30 |
| Jul 31, 2026 | 16.68 | 16.68 | 16.68 | 16.68 | 16.68 | 1.40% | 18 |
| Jul 30, 2026 | 16.45 | 16.45 | 16.45 | 16.45 | 16.45 | -0.24% | - |
| Jul 29, 2026 | 16.54 | 16.54 | 16.49 | 16.49 | 16.49 | -0.30% | 10 |
| Jul 28, 2026 | 16.54 | 16.54 | 16.54 | 16.54 | 16.54 | -0.30% | - |
| Jul 27, 2026 | 16.59 | 16.59 | 16.59 | 16.59 | 16.59 | 1.04% | - |
| Jul 24, 2026 | 16.39 | 16.42 | 16.39 | 16.42 | 16.42 | 0.18% | 10 |
| Jul 23, 2026 | 16.68 | 16.68 | 16.37 | 16.39 | 16.39 | -4.15% | 145 |
| Jul 22, 2026 | 16.68 | 17.10 | 16.68 | 17.10 | 17.10 | 2.70% | 135 |
| Jul 21, 2026 | 16.80 | 16.80 | 16.65 | 16.65 | 16.65 | -1.42% | 377 |
| Jul 20, 2026 | 16.89 | 16.89 | 16.89 | 16.89 | 16.89 | -0.71% | - |
| Jul 17, 2026 | 16.72 | 17.01 | 16.72 | 17.01 | 17.01 | 1.86% | 14 |
| Jul 16, 2026 | 16.66 | 16.70 | 16.66 | 16.70 | 16.70 | 0.97% | 32 |
| Jul 15, 2026 | 16.54 | 16.54 | 16.54 | 16.54 | 16.54 | -0.48% | - |
| Jul 14, 2026 | 16.62 | 16.62 | 16.62 | 16.62 | 16.62 | -0.66% | - |
| Jul 13, 2026 | 16.71 | 16.75 | 16.71 | 16.73 | 16.73 | 0.18% | 52 |
| Jul 10, 2026 | 16.77 | 16.77 | 16.70 | 16.70 | 16.70 | -1.24% | 237 |
| Jul 9, 2026 | 16.91 | 16.91 | 16.91 | 16.91 | 16.91 | -0.12% | - |
| Jul 8, 2026 | 16.93 | 16.93 | 16.93 | 16.93 | 16.93 | -0.99% | - |
| Jul 7, 2026 | 16.88 | 17.10 | 16.88 | 17.10 | 17.10 | 1.54% | 1,910 |
| Jul 6, 2026 | 16.84 | 16.84 | 16.84 | 16.84 | 16.84 | 0.12% | - |
| Jul 3, 2026 | 16.75 | 16.82 | 16.75 | 16.82 | 16.82 | 0.48% | 50 |
| Jul 2, 2026 | 16.36 | 16.74 | 16.36 | 16.74 | 16.74 | 3.72% | 25 |
| Jul 1, 2026 | 16.09 | 16.18 | 16.09 | 16.14 | 16.14 | 0.12% | 100 |
| Jun 30, 2026 | 16.18 | 16.18 | 16.12 | 16.12 | 16.12 | 0.31% | 200 |
| Jun 29, 2026 | 16.24 | 16.24 | 16.07 | 16.07 | 16.07 | 2.29% | 10 |
| Jun 26, 2026 | 15.71 | 15.71 | 15.71 | 15.71 | 15.71 | -1.87% | - |
| Jun 25, 2026 | 16.01 | 16.01 | 16.01 | 16.01 | 16.01 | 1.27% | - |
| Jun 24, 2026 | 15.81 | 15.81 | 15.81 | 15.81 | 15.81 | 0.64% | - |
| Jun 23, 2026 | 15.71 | 15.71 | 15.71 | 15.71 | 15.71 | -2.60% | - |
| Jun 22, 2026 | 16.13 | 16.13 | 16.13 | 16.13 | 16.13 | 0.94% | - |
| Jun 19, 2026 | 15.98 | 15.98 | 15.98 | 15.98 | 15.98 | - | - |
| Jun 18, 2026 | 15.98 | 15.98 | 15.88 | 15.98 | 15.98 | -1.11% | 5,320 |