Puig Brands, S.A. (PUGBY)
OTCMKTS
· Delayed Price · Currency is USD
9.50
-0.30 (-3.06%)
Jun 18, 2025, 4:00 PM EDT
Puig Brands Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2025 | 9.53 | 9.65 | 9.50 | 9.50 | 9.50 | -3.06% | 9,579 |
| Jun 17, 2025 | 9.82 | 10.13 | 9.53 | 9.80 | 9.80 | 0.20% | 14,232 |
| Jun 16, 2025 | 9.75 | 9.78 | 9.58 | 9.78 | 9.78 | 1.35% | 13,845 |
| Jun 13, 2025 | 9.65 | 9.69 | 9.49 | 9.65 | 9.65 | -2.82% | 16,085 |
| Jun 12, 2025 | 9.79 | 9.93 | 9.62 | 9.93 | 9.93 | 0.40% | 14,946 |
| Jun 11, 2025 | 9.90 | 9.90 | 9.71 | 9.89 | 9.89 | -1.69% | 12,506 |
| Jun 10, 2025 | 9.78 | 10.12 | 9.78 | 10.06 | 9.93 | 3.60% | 7,914 |
| Jun 9, 2025 | 9.85 | 10.09 | 9.62 | 9.71 | 9.58 | 0.52% | 8,183 |
| Jun 6, 2025 | 9.69 | 9.80 | 9.49 | 9.66 | 9.53 | -0.68% | 6,857 |
| Jun 5, 2025 | 9.65 | 9.85 | 9.65 | 9.73 | 9.60 | -1.46% | 12,898 |
| Jun 4, 2025 | 9.78 | 9.87 | 9.75 | 9.87 | 9.74 | 2.28% | 9,532 |
| Jun 3, 2025 | 9.48 | 9.66 | 9.48 | 9.65 | 9.52 | -0.21% | 29,997 |
| Jun 2, 2025 | 9.29 | 9.67 | 9.29 | 9.67 | 9.54 | 5.34% | 57,098 |
| May 30, 2025 | 9.33 | 9.54 | 9.18 | 9.18 | 9.06 | -2.41% | 15,467 |
| May 29, 2025 | 9.41 | 9.50 | 9.29 | 9.41 | 9.28 | -0.77% | 8,487 |
| May 28, 2025 | 9.48 | 9.48 | 9.34 | 9.48 | 9.36 | -0.42% | 14,915 |
| May 27, 2025 | 9.43 | 9.63 | 9.19 | 9.52 | 9.39 | 2.92% | 17,995 |
| May 23, 2025 | 9.13 | 9.32 | 9.10 | 9.25 | 9.13 | -0.96% | 173,293 |
| May 22, 2025 | 9.21 | 9.51 | 9.21 | 9.34 | 9.22 | -1.84% | 40,072 |
| May 21, 2025 | 9.42 | 9.65 | 9.42 | 9.52 | 9.39 | 0.79% | 54,270 |
| May 20, 2025 | 9.34 | 9.58 | 9.34 | 9.44 | 9.32 | -1.15% | 30,442 |
| May 19, 2025 | 9.50 | 9.64 | 9.44 | 9.55 | 9.42 | 1.70% | 20,191 |
| May 16, 2025 | 9.15 | 9.41 | 9.15 | 9.39 | 9.27 | -0.32% | 11,179 |
| May 15, 2025 | 9.13 | 9.42 | 9.13 | 9.42 | 9.30 | -0.11% | 7,260 |
| May 14, 2025 | 9.50 | 9.50 | 9.23 | 9.43 | 9.31 | -1.05% | 10,833 |
| May 13, 2025 | 9.51 | 9.68 | 9.40 | 9.53 | 9.40 | 1.49% | 33,436 |
| May 12, 2025 | 9.49 | 9.61 | 9.25 | 9.39 | 9.27 | -0.74% | 34,616 |
| May 9, 2025 | 9.61 | 9.65 | 9.28 | 9.46 | 9.34 | 1.83% | 20,073 |
| May 8, 2025 | 9.27 | 9.51 | 9.27 | 9.29 | 9.17 | 0.54% | 43,493 |
| May 7, 2025 | 9.18 | 9.42 | 9.18 | 9.24 | 9.12 | -4.94% | 5,496 |
| May 6, 2025 | 9.59 | 9.72 | 9.29 | 9.72 | 9.59 | 1.57% | 15,574 |
| May 5, 2025 | 9.52 | 9.71 | 9.35 | 9.57 | 9.44 | 0.53% | 15,893 |
| May 2, 2025 | 9.35 | 9.72 | 9.34 | 9.52 | 9.39 | 0.94% | 5,672 |
| May 1, 2025 | 9.02 | 9.55 | 9.02 | 9.43 | 9.31 | -0.41% | 10,695 |
| Apr 30, 2025 | 9.38 | 9.47 | 9.15 | 9.47 | 9.35 | -0.32% | 9,986 |
| Apr 29, 2025 | 9.60 | 9.60 | 9.19 | 9.50 | 9.37 | -0.52% | 27,561 |
| Apr 28, 2025 | 9.26 | 9.64 | 9.16 | 9.55 | 9.42 | 2.47% | 6,993 |
| Apr 25, 2025 | 8.99 | 9.32 | 8.99 | 9.32 | 9.20 | 2.31% | 6,006 |
| Apr 24, 2025 | 8.90 | 9.25 | 8.90 | 9.11 | 8.99 | 3.88% | 9,918 |
| Apr 23, 2025 | 9.26 | 9.43 | 8.77 | 8.77 | 8.65 | -0.23% | 10,545 |
| Apr 22, 2025 | 8.39 | 8.93 | 8.39 | 8.79 | 8.67 | 5.78% | 53,577 |
| Apr 21, 2025 | 8.42 | 8.71 | 8.14 | 8.31 | 8.20 | -0.72% | 20,732 |
| Apr 17, 2025 | 8.20 | 8.46 | 8.20 | 8.37 | 8.26 | 0.18% | 9,922 |
| Apr 16, 2025 | 8.21 | 8.40 | 8.21 | 8.36 | 8.25 | 0.18% | 24,065 |
| Apr 15, 2025 | 8.29 | 8.42 | 8.17 | 8.34 | 8.23 | -8.35% | 17,967 |
| Apr 14, 2025 | 8.65 | 9.10 | 8.50 | 9.10 | 8.98 | 5.57% | 12,886 |
| Apr 11, 2025 | 8.56 | 8.74 | 8.53 | 8.62 | 8.51 | 2.68% | 33,877 |
| Apr 10, 2025 | 8.47 | 8.53 | 8.21 | 8.40 | 8.28 | 3.13% | 49,437 |
| Apr 9, 2025 | 7.72 | 8.50 | 7.72 | 8.14 | 8.03 | 2.91% | 30,443 |
| Apr 8, 2025 | 8.10 | 8.10 | 7.76 | 7.91 | 7.81 | 0.38% | 22,087 |