Puig Brands, S.A. (PUGBY)
OTCMKTS
· Delayed Price · Currency is USD
9.32
+0.21 (2.31%)
Apr 25, 2025, 4:00 PM EDT
Puig Brands Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 8.99 | 9.32 | 8.99 | 9.32 | 9.32 | 2.31% | 6,006 |
| Apr 24, 2025 | 8.90 | 9.25 | 8.90 | 9.11 | 9.11 | 3.88% | 9,918 |
| Apr 23, 2025 | 9.26 | 9.43 | 8.77 | 8.77 | 8.77 | -0.23% | 10,545 |
| Apr 22, 2025 | 8.39 | 8.93 | 8.39 | 8.79 | 8.79 | 5.78% | 53,577 |
| Apr 21, 2025 | 8.42 | 8.71 | 8.14 | 8.31 | 8.31 | -0.72% | 20,732 |
| Apr 17, 2025 | 8.20 | 8.46 | 8.20 | 8.37 | 8.37 | 0.18% | 9,922 |
| Apr 16, 2025 | 8.21 | 8.40 | 8.21 | 8.36 | 8.36 | 0.18% | 24,065 |
| Apr 15, 2025 | 8.29 | 8.42 | 8.17 | 8.34 | 8.34 | -8.35% | 17,967 |
| Apr 14, 2025 | 8.65 | 9.10 | 8.50 | 9.10 | 9.10 | 5.57% | 12,886 |
| Apr 11, 2025 | 8.56 | 8.74 | 8.53 | 8.62 | 8.62 | 2.68% | 33,877 |
| Apr 10, 2025 | 8.47 | 8.53 | 8.21 | 8.40 | 8.40 | 3.13% | 49,437 |
| Apr 9, 2025 | 7.72 | 8.50 | 7.72 | 8.14 | 8.14 | 2.91% | 30,443 |
| Apr 8, 2025 | 8.10 | 8.10 | 7.76 | 7.91 | 7.91 | 0.38% | 22,087 |
| Apr 7, 2025 | 7.85 | 8.39 | 7.66 | 7.88 | 7.88 | -2.11% | 82,848 |
| Apr 4, 2025 | 8.14 | 8.34 | 8.02 | 8.05 | 8.05 | -3.01% | 18,811 |
| Apr 3, 2025 | 8.50 | 8.50 | 8.28 | 8.30 | 8.30 | -4.16% | 16,656 |
| Apr 2, 2025 | 8.63 | 8.69 | 8.48 | 8.66 | 8.66 | 1.29% | 16,279 |
| Apr 1, 2025 | 8.59 | 8.63 | 8.37 | 8.55 | 8.55 | 2.76% | 10,793 |
| Mar 31, 2025 | 8.52 | 8.52 | 8.30 | 8.32 | 8.32 | -4.37% | 22,945 |
| Mar 28, 2025 | 8.95 | 8.98 | 8.70 | 8.70 | 8.70 | -0.80% | 6,159 |
| Mar 27, 2025 | 8.60 | 8.77 | 8.60 | 8.77 | 8.77 | 3.57% | 10,341 |
| Mar 26, 2025 | 8.68 | 8.68 | 8.46 | 8.47 | 8.47 | -3.11% | 10,220 |
| Mar 25, 2025 | 8.71 | 8.76 | 8.64 | 8.74 | 8.74 | 2.82% | 77,735 |
| Mar 24, 2025 | 8.80 | 8.81 | 8.50 | 8.50 | 8.50 | -4.06% | 86,806 |
| Mar 21, 2025 | 9.07 | 9.07 | 8.67 | 8.86 | 8.86 | -6.34% | 16,961 |
| Mar 20, 2025 | 9.46 | 9.49 | 9.32 | 9.46 | 9.46 | 0.11% | 19,722 |
| Mar 19, 2025 | 9.53 | 9.59 | 9.42 | 9.45 | 9.45 | -1.05% | 86,452 |
| Mar 18, 2025 | 9.54 | 9.55 | 9.38 | 9.55 | 9.55 | 0.10% | 100,837 |
| Mar 17, 2025 | 9.39 | 9.61 | 9.39 | 9.54 | 9.54 | 1.06% | 22,382 |
| Mar 14, 2025 | 9.46 | 9.53 | 9.41 | 9.44 | 9.44 | 0.64% | 11,177 |
| Mar 13, 2025 | 9.47 | 9.63 | 9.22 | 9.38 | 9.38 | -1.68% | 19,885 |
| Mar 12, 2025 | 9.52 | 9.75 | 9.41 | 9.54 | 9.54 | -1.95% | 22,381 |
| Mar 11, 2025 | 9.74 | 9.96 | 9.57 | 9.73 | 9.73 | -0.41% | 16,051 |
| Mar 10, 2025 | 9.82 | 9.92 | 9.55 | 9.77 | 9.77 | -0.31% | 27,066 |
| Mar 7, 2025 | 9.66 | 9.93 | 9.66 | 9.80 | 9.80 | 1.98% | 18,411 |
| Mar 6, 2025 | 9.73 | 9.77 | 9.52 | 9.61 | 9.61 | -1.03% | 15,882 |
| Mar 5, 2025 | 9.59 | 9.87 | 9.54 | 9.71 | 9.71 | 5.43% | 14,239 |
| Mar 4, 2025 | 9.16 | 9.56 | 9.06 | 9.21 | 9.21 | -2.75% | 19,528 |
| Mar 3, 2025 | 9.38 | 9.77 | 9.34 | 9.47 | 9.47 | 4.07% | 12,150 |
| Feb 28, 2025 | 9.36 | 9.48 | 9.05 | 9.10 | 9.10 | -9.54% | 14,882 |
| Feb 27, 2025 | 9.63 | 10.12 | 9.62 | 10.06 | 10.06 | 1.72% | 14,198 |
| Feb 26, 2025 | 9.76 | 10.05 | 9.76 | 9.89 | 9.89 | 3.13% | 8,584 |
| Feb 25, 2025 | 9.62 | 9.96 | 9.58 | 9.59 | 9.59 | 1.27% | 9,061 |
| Feb 24, 2025 | 9.50 | 9.72 | 9.47 | 9.47 | 9.47 | 0.96% | 12,273 |
| Feb 21, 2025 | 9.40 | 9.54 | 9.38 | 9.38 | 9.38 | 2.07% | 11,759 |
| Feb 20, 2025 | 9.37 | 9.53 | 9.19 | 9.19 | 9.19 | -0.65% | 32,545 |
| Feb 19, 2025 | 9.46 | 9.46 | 9.25 | 9.25 | 9.25 | -3.14% | 32,363 |
| Feb 18, 2025 | 9.55 | 9.65 | 9.38 | 9.55 | 9.55 | 0.21% | 13,959 |
| Feb 14, 2025 | 9.48 | 9.61 | 9.39 | 9.53 | 9.53 | 3.11% | 10,119 |
| Feb 13, 2025 | 9.09 | 9.45 | 9.09 | 9.24 | 9.24 | 0.91% | 10,442 |