Puig Brands, S.A. (BIT:1PUIG)
Italy
· Delayed Price · Currency is EUR 14.88
+0.56 (3.91%)
At close: Dec 5, 2025
Puig Brands Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 14.88 | 14.88 | 14.88 | 14.88 | 14.88 | 3.91% | - |
| Dec 4, 2025 | 14.32 | 14.32 | 14.32 | 14.32 | 14.32 | -3.37% | - |
| Dec 3, 2025 | 14.94 | 14.94 | 14.65 | 14.82 | 14.82 | 4.15% | 829 |
| Dec 2, 2025 | 14.72 | 14.72 | 14.72 | 14.23 | 14.23 | -1.79% | 500 |
| Dec 1, 2025 | 14.49 | 14.49 | 14.49 | 14.49 | 14.49 | - | - |
| Nov 28, 2025 | 14.49 | 14.49 | 14.49 | 14.49 | 14.49 | 0.14% | - |
| Nov 27, 2025 | 14.47 | 14.47 | 14.47 | 14.47 | 14.47 | 0.07% | - |
| Nov 26, 2025 | 14.46 | 14.46 | 14.46 | 14.46 | 14.46 | -0.62% | - |
| Nov 25, 2025 | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | 3.63% | - |
| Nov 24, 2025 | 14.04 | 14.04 | 14.04 | 14.04 | 14.04 | 1.81% | - |
| Nov 21, 2025 | 13.79 | 13.79 | 13.79 | 13.79 | 13.79 | -3.09% | - |
| Nov 20, 2025 | 14.23 | 14.23 | 14.23 | 14.23 | 14.23 | -0.07% | - |
| Nov 19, 2025 | 14.24 | 14.24 | 14.24 | 14.24 | 14.24 | -0.77% | - |
| Nov 18, 2025 | 14.35 | 14.35 | 14.35 | 14.35 | 14.35 | -0.76% | - |
| Nov 17, 2025 | 14.16 | 14.16 | 14.16 | 14.46 | 14.46 | -2.95% | 3 |
| Nov 14, 2025 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | -0.20% | - |
| Nov 13, 2025 | 15.21 | 15.21 | 15.21 | 14.93 | 14.93 | 0.54% | 5 |
| Nov 12, 2025 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | 0.81% | - |
| Nov 11, 2025 | 15.23 | 15.23 | 15.23 | 14.73 | 14.73 | 1.52% | 5 |
| Nov 10, 2025 | 14.51 | 14.51 | 14.51 | 14.51 | 14.51 | -1.63% | - |
| Nov 7, 2025 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | -0.34% | - |
| Nov 6, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | 1.65% | - |
| Nov 5, 2025 | 14.56 | 14.56 | 14.56 | 14.56 | 14.56 | 2.18% | - |
| Nov 4, 2025 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | -1.32% | - |
| Nov 3, 2025 | 14.44 | 14.44 | 14.44 | 14.44 | 14.44 | 0.98% | - |
| Oct 31, 2025 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | 2.14% | - |
| Oct 30, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 0.07% | - |
| Oct 29, 2025 | 13.99 | 13.99 | 13.99 | 13.99 | 13.99 | 0.07% | - |
| Oct 28, 2025 | 13.98 | 13.98 | 13.98 | 13.98 | 13.98 | 0.29% | - |
| Oct 27, 2025 | 13.94 | 13.94 | 13.94 | 13.94 | 13.94 | 0.80% | - |
| Oct 24, 2025 | 13.83 | 13.83 | 13.83 | 13.83 | 13.83 | -1.21% | - |
| Oct 23, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 0.43% | - |
| Oct 22, 2025 | 13.94 | 13.94 | 13.94 | 13.94 | 13.94 | 0.72% | - |
| Oct 21, 2025 | 13.84 | 13.84 | 13.84 | 13.84 | 13.84 | -1.49% | - |
| Oct 20, 2025 | 14.05 | 14.05 | 14.05 | 14.05 | 14.05 | 3.08% | - |
| Oct 17, 2025 | 13.63 | 13.63 | 13.63 | 13.63 | 13.63 | 0.89% | - |
| Oct 16, 2025 | 13.51 | 13.51 | 13.51 | 13.51 | 13.51 | 0.07% | - |
| Oct 15, 2025 | 13.52 | 13.52 | 13.52 | 13.50 | 13.50 | 1.35% | 3 |
| Oct 14, 2025 | 14.17 | 14.17 | 14.17 | 13.32 | 13.32 | -1.33% | 3 |
| Oct 13, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | -2.88% | - |
| Oct 10, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | -2.80% | - |
| Oct 9, 2025 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | 2.00% | - |
| Oct 8, 2025 | 14.02 | 14.02 | 14.02 | 14.02 | 14.02 | - | - |
| Oct 7, 2025 | 14.02 | 14.02 | 14.02 | 14.02 | 14.02 | -1.06% | - |
| Oct 6, 2025 | 13.82 | 13.82 | 13.82 | 14.17 | 14.17 | 1.58% | 300 |
| Oct 3, 2025 | 13.95 | 13.95 | 13.95 | 13.95 | 13.95 | -0.14% | - |
| Oct 2, 2025 | 13.97 | 13.97 | 13.97 | 13.97 | 13.97 | 0.07% | - |
| Oct 1, 2025 | 13.96 | 13.96 | 13.96 | 13.96 | 13.96 | 1.09% | - |
| Sep 30, 2025 | 13.81 | 13.81 | 13.81 | 13.81 | 13.81 | -1.71% | - |
| Sep 29, 2025 | 14.20 | 14.20 | 14.20 | 14.05 | 14.05 | 0.43% | 3 |
| Sep 26, 2025 | 14.81 | 14.81 | 14.81 | 13.99 | 13.99 | -0.99% | 3 |
| Sep 25, 2025 | 14.13 | 14.13 | 14.13 | 14.13 | 14.13 | -0.91% | - |
| Sep 24, 2025 | 14.26 | 14.26 | 14.26 | 14.26 | 14.26 | 0.42% | - |
| Sep 23, 2025 | 14.23 | 14.23 | 14.23 | 14.20 | 14.20 | -0.28% | 15 |
| Sep 22, 2025 | 14.24 | 14.24 | 14.24 | 14.24 | 14.24 | -0.77% | - |
| Sep 19, 2025 | 14.35 | 14.35 | 14.35 | 14.35 | 14.35 | -1.10% | - |
| Sep 18, 2025 | 14.51 | 14.51 | 14.51 | 14.51 | 14.51 | -0.96% | - |
| Sep 17, 2025 | 14.65 | 14.65 | 14.65 | 14.65 | 14.65 | -2.01% | - |
| Sep 16, 2025 | 14.95 | 14.95 | 14.95 | 14.95 | 14.95 | 2.12% | - |
| Sep 15, 2025 | 14.64 | 14.64 | 14.64 | 14.64 | 14.64 | 0.34% | - |
| Sep 12, 2025 | 14.59 | 14.59 | 14.59 | 14.59 | 14.59 | -2.21% | - |
| Sep 11, 2025 | 14.92 | 14.92 | 14.92 | 14.92 | 14.92 | 2.61% | - |
| Sep 10, 2025 | 14.96 | 14.96 | 14.96 | 14.54 | 14.54 | -9.35% | 100 |
| Sep 9, 2025 | 16.04 | 16.04 | 16.04 | 16.04 | 16.04 | -0.12% | - |
| Sep 8, 2025 | 16.06 | 16.06 | 16.06 | 16.06 | 16.06 | 0.31% | - |
| Sep 5, 2025 | 16.01 | 16.01 | 16.01 | 16.01 | 16.01 | -0.87% | - |
| Sep 4, 2025 | 16.15 | 16.15 | 16.15 | 16.15 | 16.15 | 2.93% | - |
| Sep 3, 2025 | 15.69 | 15.69 | 15.69 | 15.69 | 15.69 | -2.24% | - |
| Sep 2, 2025 | 16.05 | 16.05 | 16.05 | 16.05 | 16.05 | -0.31% | - |
| Sep 1, 2025 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | -0.12% | - |
| Aug 29, 2025 | 16.12 | 16.12 | 16.12 | 16.12 | 16.12 | -0.74% | - |
| Aug 28, 2025 | 16.24 | 16.24 | 16.24 | 16.24 | 16.24 | 0.62% | - |
| Aug 27, 2025 | 16.14 | 16.14 | 16.14 | 16.14 | 16.14 | 0.37% | - |
| Aug 26, 2025 | 16.08 | 16.08 | 16.08 | 16.08 | 16.08 | -0.25% | - |
| Aug 25, 2025 | 16.12 | 16.12 | 16.12 | 16.12 | 16.12 | 1.38% | - |
| Aug 22, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | -0.25% | - |
| Aug 21, 2025 | 15.94 | 15.94 | 15.94 | 15.94 | 15.94 | -1.18% | - |
| Aug 20, 2025 | 16.22 | 16.22 | 16.22 | 16.13 | 16.13 | 0.19% | 100 |
| Aug 19, 2025 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | - | - |
| Aug 18, 2025 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | - | - |
| Aug 14, 2025 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | 1.58% | - |
| Aug 13, 2025 | 15.85 | 15.85 | 15.85 | 15.85 | 15.85 | -0.75% | - |
| Aug 12, 2025 | 15.97 | 15.97 | 15.97 | 15.97 | 15.97 | -1.90% | - |
| Aug 11, 2025 | 16.28 | 16.28 | 16.28 | 16.28 | 16.28 | 1.06% | - |
| Aug 8, 2025 | 16.11 | 16.11 | 16.11 | 16.11 | 16.11 | 1.77% | - |
| Aug 7, 2025 | 15.83 | 15.83 | 15.83 | 15.83 | 15.83 | 0.70% | - |
| Aug 6, 2025 | 15.72 | 15.72 | 15.72 | 15.72 | 15.72 | -1.69% | - |
| Aug 5, 2025 | 15.99 | 15.99 | 15.99 | 15.99 | 15.99 | -1.90% | - |
| Aug 4, 2025 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | - | - |
| Aug 1, 2025 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | -2.40% | - |
| Jul 31, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | -1.47% | - |
| Jul 30, 2025 | 16.95 | 16.95 | 16.95 | 16.95 | 16.95 | 3.35% | - |
| Jul 29, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | -0.79% | - |
| Jul 28, 2025 | 16.53 | 16.53 | 16.53 | 16.53 | 16.53 | 2.42% | - |
| Jul 25, 2025 | 16.14 | 16.14 | 16.14 | 16.14 | 16.14 | -0.06% | - |
| Jul 24, 2025 | 16.15 | 16.15 | 16.15 | 16.15 | 16.15 | -0.12% | - |
| Jul 23, 2025 | 16.17 | 16.17 | 16.17 | 16.17 | 16.17 | 0.12% | - |
| Jul 22, 2025 | 16.15 | 16.15 | 16.15 | 16.15 | 16.15 | -0.68% | - |
| Jul 21, 2025 | 16.26 | 16.26 | 16.26 | 16.26 | 16.26 | -0.12% | - |
| Jul 18, 2025 | 16.28 | 16.28 | 16.28 | 16.28 | 16.28 | -0.12% | - |