Puig Brands, S.A. (PUGBY)
OTCMKTS · Delayed Price · Currency is USD
10.00
-0.04 (-0.40%)
May 13, 2026, 9:30 AM EST
PUGBY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 11, 2026 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | 3.40% | 203 |
| May 8, 2026 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | 3.94% | 377 |
| May 7, 2026 | 10.23 | 10.30 | 10.14 | 10.14 | 10.14 | -2.50% | 5,146 |
| May 6, 2026 | 10.27 | 10.40 | 10.25 | 10.40 | 10.40 | -0.76% | 14,032 |
| May 5, 2026 | 10.57 | 10.57 | 10.41 | 10.48 | 10.48 | 1.85% | 2,657 |
| May 4, 2026 | 10.00 | 10.29 | 10.00 | 10.29 | 10.29 | -6.16% | 1,325 |
| May 1, 2026 | 11.95 | 11.95 | 10.14 | 10.97 | 10.97 | 2.19% | 3,372 |
| Apr 30, 2026 | 10.35 | 10.73 | 10.22 | 10.73 | 10.73 | 6.24% | 3,836 |
| Apr 29, 2026 | 10.15 | 10.85 | 9.97 | 10.10 | 10.10 | -10.06% | 12,288 |
| Apr 27, 2026 | 10.99 | 11.23 | 10.99 | 11.23 | 11.23 | 1.26% | 434 |
| Apr 24, 2026 | 11.09 | 11.09 | 11.09 | 11.09 | 11.09 | -0.63% | 675 |
| Apr 23, 2026 | 10.53 | 11.16 | 10.50 | 11.16 | 11.16 | 6.18% | 1,336 |
| Apr 22, 2026 | 11.63 | 11.63 | 10.51 | 10.51 | 10.51 | -11.98% | 1,817 |
| Apr 21, 2026 | 10.88 | 11.94 | 10.88 | 11.94 | 11.94 | 14.53% | 4,605 |
| Apr 20, 2026 | 10.15 | 10.43 | 10.15 | 10.43 | 10.43 | -1.93% | 3,268 |
| Apr 17, 2026 | 10.30 | 10.63 | 10.30 | 10.63 | 10.63 | 0.75% | 4,539 |
| Apr 15, 2026 | 10.30 | 10.55 | 10.30 | 10.55 | 10.55 | 2.09% | 913 |
| Apr 14, 2026 | 10.26 | 10.55 | 10.26 | 10.34 | 10.34 | 6.99% | 2,588 |
| Apr 13, 2026 | 10.20 | 10.20 | 9.66 | 9.66 | 9.66 | -5.34% | 4,722 |
| Apr 10, 2026 | 10.20 | 10.21 | 10.20 | 10.21 | 10.21 | -1.21% | 4,370 |
| Apr 9, 2026 | 10.33 | 10.33 | 10.32 | 10.33 | 10.33 | 1.84% | 5,536 |
| Apr 8, 2026 | 10.15 | 10.15 | 10.12 | 10.14 | 10.14 | -0.36% | 2,825 |
| Apr 7, 2026 | 10.06 | 10.18 | 10.06 | 10.18 | 10.18 | 0.63% | 1,710 |
| Apr 2, 2026 | 10.03 | 10.21 | 10.03 | 10.12 | 10.12 | -4.39% | 4,953 |
| Apr 1, 2026 | 10.25 | 10.58 | 10.11 | 10.58 | 10.58 | 7.96% | 7,667 |
| Mar 31, 2026 | 9.75 | 9.80 | 9.71 | 9.80 | 9.80 | 1.72% | 13,278 |
| Mar 30, 2026 | 9.61 | 9.68 | 9.61 | 9.63 | 9.63 | -1.39% | 6,319 |
| 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 |