Skip to main content
Puig Brands, S.A. (BIT:1PUIG)
Italy flag Italy · Delayed Price · Currency is EUR
18.44
+0.12 (0.66%)
Last updated: Apr 27, 2026, 9:54 AM CET

Puig Brands Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202618.3718.3718.3718.3718.37-0.38%-
Apr 27, 202618.4118.7118.4118.4418.440.66%35
Apr 24, 202618.3218.3218.3218.3218.321.38%-
Apr 23, 202618.0718.0718.0718.0718.07-0.44%-
Apr 22, 202620.3620.3618.2918.1518.15-1.94%650
Apr 21, 202617.8717.8717.8718.5118.516.32%55
Apr 20, 202617.4117.4117.4117.4117.410.17%-
Apr 17, 202617.3817.3817.3817.3817.381.16%-
Apr 16, 202617.1817.1817.1817.1817.181.84%-
Apr 15, 202616.8716.8716.8716.8716.87-1.35%-
Apr 14, 202617.1017.1017.1017.1017.10-0.47%-
Apr 13, 202617.1817.1817.1817.1817.18-0.81%-
Apr 10, 202617.3217.3217.3217.3217.320.41%-
Apr 9, 202617.2517.2517.2517.2517.25-1.71%-
Apr 8, 202617.5517.5517.5517.5517.551.33%-
Apr 7, 202617.3217.3217.3217.3217.321.11%-
Apr 2, 202617.1317.1317.1317.1317.13-0.17%-
Apr 1, 202617.1617.1617.1617.1617.161.96%-
Mar 31, 202616.8316.8316.8316.8316.83-1.46%-
Mar 30, 202617.5017.5017.5017.0817.08-1.04%10
Mar 27, 202617.2617.2617.2617.2617.264.86%-
Mar 26, 202617.1117.4516.4316.4616.46-4.80%390
Mar 25, 202617.2917.2917.2917.2917.29-2.15%-
Mar 24, 202617.8918.2517.3917.6717.6714.15%525
Mar 23, 202615.4815.4815.4815.4815.482.31%-
Mar 20, 202615.1315.1315.1315.1315.13-0.26%-
Mar 19, 202615.1715.1715.1715.1715.17-2.57%-
Mar 18, 202615.8615.8615.8615.5715.570.65%315
Mar 17, 202615.8015.8015.0115.4715.472.79%470
Mar 16, 202615.0515.0515.0515.0515.053.01%-
Mar 13, 202614.6114.6114.6114.6114.61-2.14%-
Mar 12, 202614.9314.9314.9314.9314.93-0.73%-
Mar 11, 202615.0415.0415.0415.0415.040.07%-
Mar 10, 202615.0315.0315.0315.0315.031.62%-
Mar 9, 202614.7914.7914.7914.7914.79-2.05%-
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--