Puig Brands, S.A. (PUGBY)
OTCMKTS · Delayed Price · Currency is USD
9.45
-0.01 (-0.11%)
At close: Jul 16, 2026
PUGBY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16, 2026 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | -0.11% | 264 |
| Jul 15, 2026 | 9.49 | 9.49 | 9.46 | 9.46 | 9.46 | -2.57% | 4,095 |
| Jul 14, 2026 | 9.71 | 9.71 | 9.71 | 9.71 | 9.71 | -0.41% | 4,650 |
| Jul 9, 2026 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | 2.31% | 525 |
| Jul 6, 2026 | 9.53 | 9.53 | 9.53 | 9.53 | 9.53 | -3.83% | 463 |
| Jul 2, 2026 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | 3.90% | 179 |
| Jul 1, 2026 | 9.26 | 9.54 | 9.26 | 9.54 | 9.54 | 3.90% | 9,201 |
| Jun 30, 2026 | 9.18 | 9.18 | 9.18 | 9.18 | 9.18 | -0.93% | 305 |
| Jun 29, 2026 | 9.27 | 9.27 | 9.27 | 9.27 | 9.27 | 4.32% | 524 |
| Jun 26, 2026 | 9.15 | 9.15 | 8.88 | 8.88 | 8.88 | -0.64% | 1,059 |
| Jun 25, 2026 | 8.95 | 9.27 | 8.94 | 8.94 | 8.94 | -6.39% | 1,234 |
| Jun 24, 2026 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | 3.23% | 399 |
| Jun 23, 2026 | 9.14 | 9.25 | 9.14 | 9.25 | 9.25 | 0.66% | 4,331 |
| Jun 22, 2026 | 9.12 | 9.20 | 9.12 | 9.19 | 9.19 | -1.39% | 1,612 |
| Jun 18, 2026 | 9.31 | 9.32 | 9.31 | 9.32 | 9.32 | 1.00% | 988 |
| Jun 17, 2026 | 9.35 | 9.44 | 9.23 | 9.23 | 9.23 | -2.33% | 840 |
| Jun 16, 2026 | 9.12 | 9.58 | 9.12 | 9.45 | 9.45 | -1.09% | 1,502 |
| Jun 15, 2026 | 9.70 | 9.70 | 9.70 | 9.70 | 9.55 | -0.02% | 10,030 |
| Jun 11, 2026 | 9.70 | 9.70 | 9.70 | 9.70 | 9.55 | -0.80% | 739 |
| Jun 10, 2026 | 9.78 | 9.78 | 9.78 | 9.78 | 9.63 | 2.17% | 452 |
| Jun 9, 2026 | 9.50 | 9.93 | 9.50 | 9.57 | 9.43 | 2.54% | 2,241 |
| Jun 8, 2026 | 9.34 | 9.34 | 9.34 | 9.34 | 9.19 | 0.27% | 1,400 |
| Jun 5, 2026 | 9.17 | 9.31 | 9.17 | 9.31 | 9.17 | 1.42% | 1,071 |
| Jun 4, 2026 | 9.41 | 9.41 | 9.18 | 9.18 | 9.04 | 0.20% | 2,227 |
| Jun 3, 2026 | 9.16 | 9.16 | 9.16 | 9.16 | 9.02 | -0.52% | 1,172 |
| Jun 2, 2026 | 9.21 | 9.21 | 9.20 | 9.21 | 9.07 | -1.29% | 2,075 |
| Jun 1, 2026 | 9.20 | 9.35 | 9.20 | 9.33 | 9.19 | -0.02% | 26,280 |
| May 29, 2026 | 9.29 | 9.36 | 9.29 | 9.33 | 9.19 | 0.13% | 591 |
| May 28, 2026 | 9.32 | 9.32 | 9.32 | 9.32 | 9.18 | -0.11% | 536 |
| May 27, 2026 | 9.22 | 9.33 | 9.22 | 9.33 | 9.19 | 5.29% | 489 |
| May 26, 2026 | 9.00 | 9.12 | 8.86 | 8.86 | 8.73 | -0.88% | 22,485 |
| May 22, 2026 | 8.71 | 9.09 | 8.71 | 8.94 | 8.80 | -12.52% | 3,404 |
| May 20, 2026 | 10.22 | 10.22 | 10.22 | 10.22 | 10.06 | -2.01% | 1,050 |
| May 19, 2026 | 10.43 | 10.43 | 10.43 | 10.43 | 10.27 | 2.25% | 553 |
| May 18, 2026 | 10.33 | 10.33 | 10.20 | 10.20 | 10.04 | 1.59% | 716 |
| May 15, 2026 | 10.57 | 10.57 | 10.00 | 10.04 | 9.89 | -1.18% | 1,844 |
| May 14, 2026 | 10.13 | 10.20 | 10.13 | 10.16 | 10.00 | -0.10% | 1,550 |
| May 13, 2026 | 10.00 | 10.17 | 10.00 | 10.17 | 10.01 | 1.29% | 1,436 |
| May 12, 2026 | 10.54 | 10.54 | 10.04 | 10.04 | 9.89 | -7.87% | 347 |
| May 11, 2026 | 10.90 | 10.90 | 10.90 | 10.90 | 10.73 | 3.40% | 203 |
| May 8, 2026 | 10.54 | 10.54 | 10.54 | 10.54 | 10.38 | 3.94% | 377 |
| May 7, 2026 | 10.23 | 10.30 | 10.14 | 10.14 | 9.98 | -2.50% | 5,146 |
| May 6, 2026 | 10.27 | 10.40 | 10.25 | 10.40 | 10.24 | -0.76% | 14,032 |
| May 5, 2026 | 10.57 | 10.57 | 10.41 | 10.48 | 10.32 | 1.85% | 2,657 |
| May 4, 2026 | 10.00 | 10.29 | 10.00 | 10.29 | 10.13 | -6.16% | 1,325 |
| May 1, 2026 | 11.95 | 11.95 | 10.14 | 10.97 | 10.80 | 2.19% | 3,372 |
| Apr 30, 2026 | 10.35 | 10.73 | 10.22 | 10.73 | 10.57 | 6.24% | 3,836 |
| Apr 29, 2026 | 10.15 | 10.85 | 9.97 | 10.10 | 9.95 | -10.06% | 12,288 |
| Apr 27, 2026 | 10.99 | 11.23 | 10.99 | 11.23 | 11.06 | 1.26% | 434 |
| Apr 24, 2026 | 11.09 | 11.09 | 11.09 | 11.09 | 10.92 | -0.63% | 675 |