Puig Brands, S.A. (PUGBY)
OTCMKTS · Delayed Price · Currency is USD
9.77
-0.28 (-2.79%)
At close: Mar 27, 2026
PUGBY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 10.20 | 10.20 | 9.70 | 9.77 | 9.77 | -2.79% | 11,511 |
| Mar 26, 2026 | 10.11 | 10.18 | 9.94 | 10.05 | 10.05 | 1.82% | 3,258 |
| Mar 25, 2026 | 10.35 | 10.35 | 9.87 | 9.87 | 9.87 | -2.33% | 2,141 |
| Mar 24, 2026 | 10.33 | 10.34 | 10.06 | 10.11 | 10.11 | 1.10% | 61,777 |
| Mar 23, 2026 | 8.80 | 10.17 | 8.80 | 10.00 | 10.00 | 12.13% | 139,481 |
| Mar 20, 2026 | 8.91 | 8.91 | 8.91 | 8.91 | 8.91 | -1.50% | 1,040 |
| Mar 18, 2026 | 9.07 | 9.29 | 8.94 | 9.05 | 9.05 | -1.98% | 18,975 |
| Mar 17, 2026 | 9.11 | 9.54 | 9.11 | 9.23 | 9.23 | 3.86% | 4,929 |
| Mar 16, 2026 | 8.88 | 8.89 | 8.73 | 8.89 | 8.89 | 5.08% | 14,695 |
| Mar 13, 2026 | 8.42 | 8.54 | 8.34 | 8.46 | 8.46 | -4.51% | 32,800 |
| Mar 12, 2026 | 8.66 | 8.89 | 8.41 | 8.86 | 8.86 | 2.31% | 18,831 |
| Mar 11, 2026 | 8.31 | 9.06 | 8.31 | 8.66 | 8.66 | -1.20% | 4,658 |
| Mar 10, 2026 | 8.76 | 8.79 | 8.66 | 8.77 | 8.77 | 0.75% | 2,414 |
| Mar 9, 2026 | 8.61 | 8.70 | 8.56 | 8.70 | 8.70 | -0.68% | 5,342 |
| Mar 6, 2026 | 8.87 | 8.87 | 8.76 | 8.76 | 8.76 | -2.75% | 750 |
| Mar 5, 2026 | 9.01 | 9.01 | 9.01 | 9.01 | 9.01 | 0.09% | 1,728 |
| Mar 4, 2026 | 9.28 | 9.28 | 9.00 | 9.00 | 9.00 | 3.93% | 2,411 |
| Mar 3, 2026 | 8.71 | 8.71 | 8.41 | 8.66 | 8.66 | -4.31% | 2,226 |
| Mar 2, 2026 | 9.14 | 9.14 | 9.05 | 9.05 | 9.05 | -5.97% | 8,078 |
| Feb 27, 2026 | 9.65 | 9.65 | 9.63 | 9.63 | 9.63 | -0.77% | 440 |
| Feb 26, 2026 | 9.75 | 9.75 | 9.65 | 9.70 | 9.70 | 2.32% | 2,463 |
| Feb 25, 2026 | 9.68 | 9.68 | 9.43 | 9.48 | 9.48 | -0.73% | 1,663 |
| Feb 24, 2026 | 9.80 | 9.80 | 9.55 | 9.55 | 9.55 | -0.93% | 298 |
| Feb 23, 2026 | 9.67 | 9.81 | 9.63 | 9.64 | 9.64 | -0.46% | 1,353 |
| Feb 20, 2026 | 9.49 | 9.69 | 9.49 | 9.69 | 9.69 | 0.06% | 2,511 |
| Feb 19, 2026 | 9.62 | 9.92 | 9.61 | 9.68 | 9.68 | -3.24% | 142,821 |
| Feb 18, 2026 | 9.70 | 10.00 | 9.60 | 10.00 | 10.00 | 1.24% | 27,240 |
| Feb 17, 2026 | 9.85 | 9.88 | 9.55 | 9.88 | 9.88 | 0.76% | 2,241 |
| Feb 13, 2026 | 9.73 | 10.03 | 9.73 | 9.81 | 9.81 | -1.88% | 3,673 |
| Feb 12, 2026 | 9.84 | 9.99 | 9.73 | 9.99 | 9.99 | 0.53% | 781 |
| 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 |