Puig Brands, S.A. (PUGBY)
OTCMKTS · Delayed Price · Currency is USD
9.92
+0.02 (0.20%)
Feb 10, 2026, 3:49 PM EST
Puig Brands Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 10.01 | 10.17 | 9.94 | 9.94 | 9.94 | 0.20% | 799 |
| Feb 10, 2026 | 10.24 | 10.24 | 9.92 | 9.92 | 9.92 | 0.20% | 3,531 |
| Feb 9, 2026 | 9.90 | 9.90 | 9.76 | 9.90 | 9.90 | 0.97% | 3,089 |
| Feb 6, 2026 | 9.74 | 9.81 | 9.74 | 9.81 | 9.81 | -3.40% | 549 |
| Feb 5, 2026 | 10.17 | 10.43 | 10.09 | 10.15 | 10.15 | 0.30% | 3,583 |
| Feb 4, 2026 | 10.14 | 10.14 | 10.12 | 10.12 | 10.12 | 1.71% | 1,806 |
| Feb 3, 2026 | 9.87 | 9.95 | 9.85 | 9.95 | 9.95 | 0.67% | 15,810 |
| Jan 30, 2026 | 10.09 | 10.09 | 9.88 | 9.88 | 9.88 | -0.41% | 4,713 |
| Jan 29, 2026 | 10.31 | 10.31 | 9.93 | 9.93 | 9.93 | -1.06% | 754 |
| Jan 28, 2026 | 9.82 | 10.03 | 9.82 | 10.03 | 10.03 | -1.85% | 1,465 |
| Jan 27, 2026 | 10.30 | 10.30 | 9.81 | 10.22 | 10.22 | 1.41% | 1,017 |
| Jan 26, 2026 | 10.00 | 10.24 | 10.00 | 10.08 | 10.08 | 2.00% | 1,796 |
| Jan 23, 2026 | 9.80 | 9.88 | 9.75 | 9.88 | 9.88 | 1.48% | 3,409 |
| Jan 22, 2026 | 9.80 | 9.80 | 9.74 | 9.74 | 9.74 | 3.57% | 1,286 |
| Jan 21, 2026 | 9.58 | 9.58 | 9.29 | 9.40 | 9.40 | 3.87% | 6,627 |
| Jan 20, 2026 | 9.34 | 9.46 | 9.05 | 9.05 | 9.05 | -2.48% | 14,297 |
| Jan 16, 2026 | 9.32 | 9.32 | 9.28 | 9.28 | 9.28 | 1.31% | 1,000 |
| Jan 15, 2026 | 9.16 | 9.16 | 9.16 | 9.16 | 9.16 | -2.24% | 363 |
| Jan 14, 2026 | 9.37 | 9.37 | 9.37 | 9.37 | 9.37 | 1.41% | 1,096 |
| Jan 13, 2026 | 9.25 | 9.26 | 9.18 | 9.24 | 9.24 | -1.07% | 2,561 |
| Jan 12, 2026 | 9.61 | 9.70 | 9.34 | 9.34 | 9.34 | 3.09% | 7,353 |
| Jan 9, 2026 | 9.24 | 9.27 | 9.06 | 9.06 | 9.06 | 0.11% | 6,867 |
| Jan 8, 2026 | 9.01 | 9.08 | 9.01 | 9.05 | 9.05 | 5.23% | 5,630 |
| Jan 7, 2026 | 8.55 | 8.60 | 8.50 | 8.60 | 8.60 | -2.77% | 8,600 |
| Jan 6, 2026 | 8.82 | 8.86 | 8.82 | 8.85 | 8.84 | -0.68% | 4,207 |
| Jan 5, 2026 | 8.90 | 8.91 | 8.81 | 8.91 | 8.91 | 4.04% | 7,577 |
| Jan 2, 2026 | 8.79 | 8.88 | 8.55 | 8.56 | 8.56 | -1.04% | 3,672 |
| Dec 31, 2025 | 8.84 | 8.84 | 8.65 | 8.65 | 8.65 | -0.57% | 10,140 |
| Dec 30, 2025 | 9.00 | 9.00 | 8.69 | 8.70 | 8.70 | -4.92% | 2,269 |
| Dec 29, 2025 | 9.02 | 9.15 | 9.02 | 9.15 | 9.15 | 5.29% | 1,113 |
| Dec 26, 2025 | 8.57 | 8.75 | 8.57 | 8.69 | 8.69 | -1.73% | 2,864 |
| Dec 24, 2025 | 8.84 | 8.84 | 8.84 | 8.84 | 8.84 | 1.43% | 502 |
| Dec 23, 2025 | 8.76 | 8.88 | 8.72 | 8.72 | 8.72 | 0.44% | 1,960 |
| Dec 22, 2025 | 8.93 | 9.00 | 8.68 | 8.68 | 8.68 | -0.46% | 12,959 |
| Dec 19, 2025 | 8.98 | 8.98 | 8.72 | 8.72 | 8.72 | -3.11% | 2,120 |
| Dec 18, 2025 | 9.00 | 9.00 | 8.76 | 9.00 | 9.00 | 1.24% | 1,544 |
| Dec 17, 2025 | 8.91 | 9.08 | 8.85 | 8.89 | 8.89 | 1.54% | 6,712 |
| Dec 16, 2025 | 8.84 | 8.84 | 8.74 | 8.76 | 8.76 | -0.40% | 2,533 |
| Dec 15, 2025 | 8.75 | 8.81 | 8.75 | 8.79 | 8.79 | 1.15% | 11,173 |
| Dec 12, 2025 | 8.78 | 8.84 | 8.69 | 8.69 | 8.69 | -2.14% | 2,693 |
| Dec 11, 2025 | 8.89 | 8.89 | 8.88 | 8.88 | 8.88 | -2.09% | 745 |
| Dec 10, 2025 | 8.42 | 9.07 | 8.42 | 9.07 | 9.07 | 7.98% | 53,281 |
| Dec 9, 2025 | 8.62 | 8.62 | 8.40 | 8.40 | 8.40 | -1.64% | 2,788 |
| Dec 8, 2025 | 8.57 | 8.57 | 8.50 | 8.54 | 8.54 | -2.46% | 8,270 |
| Dec 5, 2025 | 8.69 | 8.76 | 8.64 | 8.76 | 8.76 | 2.16% | 6,943 |
| Dec 4, 2025 | 8.76 | 8.76 | 8.53 | 8.57 | 8.57 | 1.03% | 6,908 |
| Dec 3, 2025 | 8.52 | 8.81 | 8.48 | 8.48 | 8.48 | 1.84% | 3,825 |
| Dec 2, 2025 | 8.44 | 8.44 | 8.30 | 8.33 | 8.33 | -4.14% | 2,379 |
| Dec 1, 2025 | 8.46 | 8.73 | 8.46 | 8.69 | 8.69 | 2.86% | 4,099 |
| Nov 28, 2025 | 8.40 | 8.64 | 8.40 | 8.45 | 8.45 | 2.40% | 1,444 |