Skip to main content
Puig Brands, S.A. (BIT:1PUIG)
Italy flag Italy · Delayed Price · Currency is EUR
15.10
-0.23 (-1.50%)
At close: Mar 6, 2026

Puig Brands Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202615.1015.1015.1015.1015.10-1.50%-
Mar 5, 202615.3315.3315.3315.3315.330.99%-
Mar 4, 202615.1815.1815.1815.1815.182.02%-
Mar 3, 202615.1115.1115.1114.8814.88-4.00%125
Mar 2, 202615.3815.6515.2915.5015.50-3.67%682
Feb 27, 202616.0916.0916.0916.0916.09-1.11%-
Feb 26, 202616.1416.1416.1416.2716.270.43%1
Feb 25, 202616.2016.2016.2016.2016.200.06%-
Feb 24, 202616.1916.1916.1916.1916.19-1.10%-
Feb 23, 202616.3716.3716.3716.3716.370.80%-
Feb 20, 202616.2416.2416.2416.2416.24-0.43%-
Feb 19, 202616.3116.3116.3116.3116.315.02%-
Feb 18, 202615.5315.5315.5315.5315.53-4.84%-
Feb 17, 202616.1916.1916.1916.3216.320.99%33
Feb 16, 202616.7616.7616.7616.1616.16-0.86%40
Feb 13, 202616.3016.3016.3016.3016.30-0.37%-
Feb 12, 202616.4216.7916.4216.3616.362.96%1,300
Feb 11, 202615.8915.8915.8915.8915.89-2.40%-
Feb 10, 202616.2316.4115.6916.2816.28-1.39%250
Feb 9, 202616.5116.5116.5116.5116.51-0.36%-
Feb 6, 202616.5716.5716.5716.5716.57-3.38%-
Feb 5, 202617.1517.1517.1517.1517.15-0.52%-
Feb 4, 202617.3017.3017.3017.2417.243.30%70
Feb 3, 202616.6916.6916.6916.6916.69-0.06%-
Feb 2, 202616.7016.7016.7016.7016.70--
Jan 30, 202616.7016.7016.7016.7016.70-0.60%-
Jan 29, 202616.8016.8016.8016.8016.801.88%-
Jan 28, 202616.4916.4916.4916.4916.49-1.38%-
Jan 27, 202616.7216.7216.7216.7216.72-0.71%-
Jan 26, 202616.8916.8916.8916.8416.840.96%300
Jan 23, 202616.6816.6816.6816.6816.68-0.24%-
Jan 22, 202616.7216.7216.7216.7216.723.98%-
Jan 21, 202616.0816.0816.0816.0816.083.94%-
Jan 20, 202615.4715.4715.4715.4715.47-1.46%-
Jan 19, 202615.7015.7015.7015.7015.70-2.42%-
Jan 16, 202616.0916.0916.0916.0916.093.21%-
Jan 15, 202616.0316.2016.0315.5915.592.70%630
Jan 14, 202615.1815.1815.1815.1815.18-4.83%-
Jan 13, 202616.0216.0216.0215.9515.954.18%100
Jan 12, 202615.3115.3115.3115.3115.310.66%-
Jan 9, 202615.2115.2115.2115.2115.213.40%-
Jan 8, 202614.7114.7114.7114.7114.71-1.08%-
Jan 7, 202614.8714.8714.8714.8714.87-2.30%-
Jan 6, 202615.2215.2215.2215.2215.22-0.72%-
Jan 5, 202615.3315.3315.3315.3315.332.96%-
Jan 2, 202615.5916.3414.7814.8914.890.27%2,000
Dec 30, 202514.8514.8514.8514.8514.85-0.93%-
Dec 29, 202514.9914.9914.9914.9914.99--
Dec 23, 202514.9914.9914.9914.9914.990.07%-
Dec 22, 202514.9814.9814.9814.9814.980.07%-
Dec 19, 202514.9714.9714.9714.9714.970.13%-
Dec 18, 202514.9514.9514.9514.9514.950.20%-
Dec 17, 202514.9214.9214.9214.9214.920.20%-
Dec 16, 202514.8914.8914.8914.8914.89-0.40%-
Dec 15, 202515.0215.0215.0214.9514.951.08%15
Dec 12, 202514.7914.7914.7914.7914.793.14%-
Dec 11, 202514.3414.3414.3414.3414.34-4.27%-
Dec 10, 202515.6715.6715.3014.9814.980.33%66
Dec 9, 202514.9314.9314.9314.9314.93--
Dec 8, 202514.9314.9314.9314.9314.930.34%-
Dec 5, 202514.8814.8814.8814.8814.883.91%-
Dec 4, 202514.3214.3214.3214.3214.32-3.37%-
Dec 3, 202514.9414.9414.6514.8214.824.15%829
Dec 2, 202514.7214.7214.7214.2314.23-1.79%500
Dec 1, 202514.4914.4914.4914.4914.49--
Nov 28, 202514.4914.4914.4914.4914.490.14%-
Nov 27, 202514.4714.4714.4714.4714.470.07%-
Nov 26, 202514.4614.4614.4614.4614.46-0.62%-
Nov 25, 202514.5514.5514.5514.5514.553.63%-
Nov 24, 202514.0414.0414.0414.0414.041.81%-
Nov 21, 202513.7913.7913.7913.7913.79-3.09%-
Nov 20, 202514.2314.2314.2314.2314.23-0.07%-
Nov 19, 202514.2414.2414.2414.2414.24-0.77%-
Nov 18, 202514.3514.3514.3514.3514.35-0.76%-
Nov 17, 202514.1614.1614.1614.4614.46-2.95%3
Nov 14, 202514.9014.9014.9014.9014.90-0.20%-
Nov 13, 202515.2115.2115.2114.9314.930.54%5
Nov 12, 202514.8514.8514.8514.8514.850.81%-
Nov 11, 202515.2315.2315.2314.7314.731.52%5
Nov 10, 202514.5114.5114.5114.5114.51-1.63%-
Nov 7, 202514.7514.7514.7514.7514.75-0.34%-
Nov 6, 202514.8014.8014.8014.8014.801.65%-
Nov 5, 202514.5614.5614.5614.5614.562.18%-
Nov 4, 202514.2514.2514.2514.2514.25-1.32%-
Nov 3, 202514.4414.4414.4414.4414.440.98%-
Oct 31, 202514.3014.3014.3014.3014.302.14%-
Oct 30, 202514.0014.0014.0014.0014.000.07%-
Oct 29, 202513.9913.9913.9913.9913.990.07%-
Oct 28, 202513.9813.9813.9813.9813.980.29%-
Oct 27, 202513.9413.9413.9413.9413.940.80%-
Oct 24, 202513.8313.8313.8313.8313.83-1.21%-
Oct 23, 202514.0014.0014.0014.0014.000.43%-
Oct 22, 202513.9413.9413.9413.9413.940.72%-
Oct 21, 202513.8413.8413.8413.8413.84-1.49%-
Oct 20, 202514.0514.0514.0514.0514.053.08%-
Oct 17, 202513.6313.6313.6313.6313.630.89%-
Oct 16, 202513.5113.5113.5113.5113.510.07%-
Oct 15, 202513.5213.5213.5213.5013.501.35%3
Oct 14, 202514.1714.1714.1713.3213.32-1.33%3
Oct 13, 202513.5013.5013.5013.5013.50-2.88%-