Puig Brands, S.A. (PUGBY)
OTCMKTS · Delayed Price · Currency is USD
10.51
-0.07 (-0.68%)
Aug 31, 2026, 2:56 PM EST
PUGBY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 1, 2026 | 10.73 | 10.73 | 10.51 | 10.51 | 10.51 | -0.68% | 30,731 |
| Aug 31, 2026 | 10.68 | 10.68 | 10.58 | 10.58 | 10.58 | -1.31% | 30,140 |
| Aug 28, 2026 | 10.68 | 10.80 | 10.68 | 10.72 | 10.72 | 2.88% | 4,630 |
| Aug 27, 2026 | 10.35 | 10.42 | 10.35 | 10.42 | 10.42 | 0.68% | 458 |
| Aug 26, 2026 | 10.37 | 10.71 | 10.35 | 10.35 | 10.35 | 0.58% | 6,180 |
| Aug 25, 2026 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | 2.90% | 185 |
| Aug 21, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 0.20% | 220 |
| Aug 20, 2026 | 10.00 | 10.00 | 9.98 | 9.98 | 9.98 | 2.15% | 623 |
| Aug 18, 2026 | 9.77 | 9.77 | 9.77 | 9.77 | 9.77 | 0.10% | 109 |
| Aug 14, 2026 | 9.70 | 9.84 | 9.70 | 9.76 | 9.76 | -0.20% | 469 |
| Aug 13, 2026 | 9.78 | 9.78 | 9.78 | 9.78 | 9.78 | 5.05% | 138 |
| Aug 7, 2026 | 9.64 | 9.64 | 9.31 | 9.31 | 9.31 | -4.51% | 738 |
| Aug 6, 2026 | 10.00 | 10.00 | 9.75 | 9.75 | 9.75 | -1.71% | 457 |
| Aug 5, 2026 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | 3.98% | 1,001 |
| Aug 4, 2026 | 9.54 | 9.54 | 9.54 | 9.54 | 9.54 | 2.14% | 500 |
| Aug 3, 2026 | 9.40 | 9.40 | 9.34 | 9.34 | 9.34 | -1.27% | 1,264 |
| Jul 30, 2026 | 9.46 | 9.46 | 9.46 | 9.46 | 9.46 | 3.73% | 17,161 |
| Jul 29, 2026 | 9.12 | 9.12 | 9.12 | 9.12 | 9.12 | - | 103 |
| Jul 27, 2026 | 9.12 | 9.12 | 9.12 | 9.12 | 9.12 | -0.98% | 139 |
| Jul 23, 2026 | 9.21 | 9.21 | 9.21 | 9.21 | 9.21 | -3.55% | 390 |
| Jul 22, 2026 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | 0.52% | 520 |
| Jul 20, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | 0.54% | 2,947 |
| 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 |