Skip to main content
Puig Brands, S.A. (BME:PUIG)
Spain flag Spain · Delayed Price · Currency is EUR
15.29
+0.39 (2.62%)
At close: Mar 4, 2026

Puig Brands Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 4, 202614.7715.4214.6815.2915.292.62%1,227,213
Mar 3, 202615.5315.5314.6914.9014.90-5.04%1,505,675
Mar 2, 202615.8215.8715.6015.6915.69-4.10%1,097,016
Feb 27, 202616.4816.4816.2516.3616.36-0.67%558,023
Feb 26, 202616.2916.5416.1816.4716.471.54%520,004
Feb 25, 202616.3816.3916.1816.2216.22-1.16%511,564
Feb 24, 202616.3916.5416.2416.4116.41-0.06%470,049
Feb 23, 202616.2016.4916.1316.4216.421.36%501,088
Feb 20, 202616.4316.4316.1016.2016.20-0.86%740,765
Feb 19, 202616.6416.6416.0916.3416.34-1.45%865,711
Feb 18, 202617.1017.2416.0816.5816.582.54%2,328,920
Feb 17, 202616.2416.4716.1316.1716.17-1.52%912,330
Feb 16, 202616.5016.5916.4216.4216.42-1.20%241,906
Feb 13, 202616.3016.6216.1616.6216.620.91%454,132
Feb 12, 202616.7416.7416.3316.4716.47-0.66%973,254
Feb 11, 202616.7216.7816.5616.5816.58-0.66%366,757
Feb 10, 202616.4516.6916.4516.6916.691.89%450,011
Feb 9, 202616.6016.6216.3716.3816.38-1.03%594,358
Feb 6, 202616.9016.9015.8216.5516.55-2.36%1,496,044
Feb 5, 202617.3417.4316.8416.9516.95-2.08%596,599
Feb 4, 202616.8017.4016.7217.3117.313.16%1,107,959
Feb 3, 202617.0017.0516.6516.7816.78-0.53%424,647
Feb 2, 202616.7516.9816.5716.8716.870.36%554,103
Jan 30, 202616.7216.8916.6716.8116.810.72%456,103
Jan 29, 202616.7416.8816.6616.6916.690.06%421,149
Jan 28, 202616.6516.7216.3416.6816.68-0.18%622,992
Jan 27, 202616.8016.9616.6816.7116.71-0.71%496,702
Jan 26, 202616.9517.1416.8316.8316.830.60%736,872
Jan 23, 202616.7516.8616.6016.7316.73-0.36%566,047
Jan 22, 202616.3016.8316.2916.7916.794.61%1,450,864
Jan 21, 202615.8116.2615.8016.0516.052.62%878,590
Jan 20, 202615.5915.6515.3215.6415.640.32%519,551
Jan 19, 202616.0516.1615.5015.5915.59-3.53%957,292
Jan 16, 202615.9216.2215.9016.1616.161.13%712,262
Jan 15, 202616.1916.2215.7715.9815.98-0.87%525,470
Jan 14, 202616.1016.2216.0416.1216.120.44%352,824
Jan 13, 202616.0316.2115.9516.0516.05-0.25%337,473
Jan 12, 202616.1016.1915.9716.0916.090.63%497,886
Jan 9, 202615.7516.0815.7115.9915.992.04%1,123,833
Jan 8, 202615.1015.6715.0215.6715.676.24%1,729,726
Jan 7, 202615.2615.2614.5614.7514.75-3.22%1,162,792
Jan 6, 202615.2215.2614.9115.2415.240.20%505,098
Jan 5, 202614.9415.2114.8615.2115.212.49%573,501
Jan 2, 202614.9115.0114.7214.8414.84-0.20%466,223
Dec 31, 202514.7914.9214.7914.8714.87-345,641
Dec 30, 202514.7914.9214.7214.8714.870.34%569,522
Dec 29, 202514.8014.9214.7914.8214.82-0.20%442,296
Dec 24, 202514.7914.8614.7814.8514.850.61%82,374
Dec 23, 202515.0415.0414.7614.7614.76-1.86%265,056
Dec 22, 202514.9715.0814.8515.0415.040.40%448,168
Dec 19, 202514.9715.0014.7914.9814.98-0.33%960,438
Dec 18, 202515.0515.0614.7815.0315.03-0.07%808,305
Dec 17, 202515.0515.2414.8715.0415.040.20%457,270
Dec 16, 202515.0715.0714.7415.0115.01-0.33%794,766
Dec 15, 202515.1115.1815.0415.0615.060.27%321,158
Dec 12, 202515.1415.2515.0215.0215.02-0.20%573,866
Dec 11, 202514.8915.1514.8315.0515.051.35%566,951
Dec 10, 202514.6014.8514.5714.8514.851.09%310,599
Dec 9, 202514.8014.8214.6714.6914.69-0.54%360,102
Dec 8, 202515.1015.1114.7714.7714.77-2.44%374,946
Dec 5, 202515.0015.1615.0015.1415.141.61%585,058
Dec 4, 202514.7715.1614.7314.9014.901.09%908,522
Dec 3, 202514.5614.7714.5114.7414.741.73%638,573
Dec 2, 202514.7114.7314.4614.4914.49-1.29%265,640
Dec 1, 202514.5314.7114.4914.6814.680.48%312,029
Nov 28, 202514.6014.6114.4714.6114.610.48%406,857
Nov 27, 202514.5014.6514.4714.5414.540.28%381,510
Nov 26, 202514.3914.5214.1914.5014.501.68%385,307
Nov 25, 202514.2414.3514.0714.2614.26-430,152
Nov 24, 202514.2914.4514.1814.2614.260.78%323,489
Nov 21, 202513.8014.2213.7914.1514.152.31%424,812
Nov 20, 202514.1014.1513.8313.8313.83-1.57%583,669
Nov 19, 202514.2614.2713.9114.0514.05-1.47%687,137
Nov 18, 202514.2514.3414.1614.2614.26-1.18%487,284
Nov 17, 202514.6814.7614.3914.4314.43-2.24%422,109
Nov 14, 202514.8214.8814.6214.7614.76-1.01%426,831
Nov 13, 202515.1915.2414.8514.9114.91-1.52%592,788
Nov 12, 202514.9015.2014.8915.1415.142.02%899,091
Nov 11, 202514.3914.8714.3314.8414.844.07%691,446
Nov 10, 202514.3414.4414.1814.2614.260.71%645,658
Nov 7, 202514.4514.5214.0814.1614.16-2.21%839,281
Nov 6, 202514.7514.8214.4714.4814.48-2.03%692,350
Nov 5, 202514.7014.8614.6414.7814.780.20%576,187
Nov 4, 202514.7014.8514.5114.7514.75-0.54%822,514
Nov 3, 202514.9415.1414.7814.8314.83-0.40%1,092,034
Oct 31, 202514.4314.9614.4314.8914.899.32%3,516,662
Oct 30, 202513.5813.6713.4613.6213.620.29%645,163
Oct 29, 202513.8013.8213.5713.5813.58-1.45%633,503
Oct 28, 202513.9814.0413.7813.7813.78-1.43%580,624
Oct 27, 202514.0014.1413.9113.9813.98-0.21%517,617
Oct 24, 202514.1914.1913.9214.0114.01-0.71%537,005
Oct 23, 202514.1814.3114.0414.1114.11-0.63%484,504
Oct 22, 202514.1114.2213.9414.2014.20-0.56%1,007,742
Oct 21, 202514.1514.2914.1114.2814.280.99%615,897
Oct 20, 202514.0514.2414.0514.1414.141.43%700,643
Oct 17, 202513.6613.9913.5513.9413.941.16%861,576
Oct 16, 202513.7613.9013.6413.7813.780.58%631,049
Oct 15, 202513.4113.7813.3813.7013.703.95%1,141,730
Oct 14, 202513.2713.4113.1113.1813.18-0.75%768,281
Oct 13, 202513.3513.5613.1913.2813.28-0.08%850,767