Puig Brands, S.A. (PUGBY)
OTCMKTS
· Delayed Price · Currency is USD
9.52
+0.27 (2.92%)
May 27, 2025, 4:00 PM EDT
Puig Brands Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2025 | 9.43 | 9.63 | 9.19 | 9.52 | 9.52 | 2.92% | 17,995 |
| May 23, 2025 | 9.13 | 9.32 | 9.10 | 9.25 | 9.25 | -0.96% | 173,293 |
| May 22, 2025 | 9.21 | 9.51 | 9.21 | 9.34 | 9.34 | -1.84% | 40,072 |
| May 21, 2025 | 9.42 | 9.65 | 9.42 | 9.52 | 9.52 | 0.79% | 54,270 |
| May 20, 2025 | 9.34 | 9.58 | 9.34 | 9.44 | 9.44 | -1.15% | 30,442 |
| May 19, 2025 | 9.50 | 9.64 | 9.44 | 9.55 | 9.55 | 1.70% | 20,191 |
| May 16, 2025 | 9.15 | 9.41 | 9.15 | 9.39 | 9.39 | -0.32% | 11,179 |
| May 15, 2025 | 9.13 | 9.42 | 9.13 | 9.42 | 9.42 | -0.11% | 7,260 |
| May 14, 2025 | 9.50 | 9.50 | 9.23 | 9.43 | 9.43 | -1.05% | 10,833 |
| May 13, 2025 | 9.51 | 9.68 | 9.40 | 9.53 | 9.53 | 1.49% | 33,436 |
| May 12, 2025 | 9.49 | 9.61 | 9.25 | 9.39 | 9.39 | -0.74% | 34,616 |
| May 9, 2025 | 9.61 | 9.65 | 9.28 | 9.46 | 9.46 | 1.83% | 20,073 |
| May 8, 2025 | 9.27 | 9.51 | 9.27 | 9.29 | 9.29 | 0.54% | 43,493 |
| May 7, 2025 | 9.18 | 9.42 | 9.18 | 9.24 | 9.24 | -4.94% | 5,496 |
| May 6, 2025 | 9.59 | 9.72 | 9.29 | 9.72 | 9.72 | 1.57% | 15,574 |
| May 5, 2025 | 9.52 | 9.71 | 9.35 | 9.57 | 9.57 | 0.53% | 15,893 |
| May 2, 2025 | 9.35 | 9.72 | 9.34 | 9.52 | 9.52 | 0.94% | 5,672 |
| May 1, 2025 | 9.02 | 9.55 | 9.02 | 9.43 | 9.43 | -0.41% | 10,695 |
| Apr 30, 2025 | 9.38 | 9.47 | 9.15 | 9.47 | 9.47 | -0.32% | 9,986 |
| Apr 29, 2025 | 9.60 | 9.60 | 9.19 | 9.50 | 9.50 | -0.52% | 27,561 |
| Apr 28, 2025 | 9.26 | 9.64 | 9.16 | 9.55 | 9.55 | 2.47% | 6,993 |
| 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 |