Puig Brands, S.A. (BME:PUIG)
Spain
· Delayed Price · Currency is EUR 15.14
+0.24 (1.61%)
At close: Dec 5, 2025
Puig Brands Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 15.00 | 15.16 | 15.00 | 15.14 | 15.14 | 1.61% | 585,058 |
| Dec 4, 2025 | 14.77 | 15.16 | 14.73 | 14.90 | 14.90 | 1.09% | 908,522 |
| Dec 3, 2025 | 14.56 | 14.77 | 14.51 | 14.74 | 14.74 | 1.73% | 638,573 |
| Dec 2, 2025 | 14.71 | 14.73 | 14.46 | 14.49 | 14.49 | -1.29% | 265,640 |
| Dec 1, 2025 | 14.53 | 14.71 | 14.49 | 14.68 | 14.68 | 0.48% | 312,029 |
| Nov 28, 2025 | 14.60 | 14.61 | 14.47 | 14.61 | 14.61 | 0.48% | 406,857 |
| Nov 27, 2025 | 14.50 | 14.65 | 14.47 | 14.54 | 14.54 | 0.28% | 381,510 |
| Nov 26, 2025 | 14.39 | 14.52 | 14.19 | 14.50 | 14.50 | 1.68% | 385,307 |
| Nov 25, 2025 | 14.24 | 14.35 | 14.07 | 14.26 | 14.26 | - | 430,152 |
| Nov 24, 2025 | 14.29 | 14.45 | 14.18 | 14.26 | 14.26 | 0.78% | 323,489 |
| Nov 21, 2025 | 13.80 | 14.22 | 13.79 | 14.15 | 14.15 | 2.31% | 424,812 |
| Nov 20, 2025 | 14.10 | 14.15 | 13.83 | 13.83 | 13.83 | -1.57% | 583,669 |
| Nov 19, 2025 | 14.26 | 14.27 | 13.91 | 14.05 | 14.05 | -1.47% | 687,137 |
| Nov 18, 2025 | 14.25 | 14.34 | 14.16 | 14.26 | 14.26 | -1.18% | 487,284 |
| Nov 17, 2025 | 14.68 | 14.76 | 14.39 | 14.43 | 14.43 | -2.24% | 422,109 |
| Nov 14, 2025 | 14.82 | 14.88 | 14.62 | 14.76 | 14.76 | -1.01% | 426,831 |
| Nov 13, 2025 | 15.19 | 15.24 | 14.85 | 14.91 | 14.91 | -1.52% | 592,788 |
| Nov 12, 2025 | 14.90 | 15.20 | 14.89 | 15.14 | 15.14 | 2.02% | 899,091 |
| Nov 11, 2025 | 14.39 | 14.87 | 14.33 | 14.84 | 14.84 | 4.07% | 691,446 |
| Nov 10, 2025 | 14.34 | 14.44 | 14.18 | 14.26 | 14.26 | 0.71% | 645,658 |
| Nov 7, 2025 | 14.45 | 14.52 | 14.08 | 14.16 | 14.16 | -2.21% | 839,281 |
| Nov 6, 2025 | 14.75 | 14.82 | 14.47 | 14.48 | 14.48 | -2.03% | 692,350 |
| Nov 5, 2025 | 14.70 | 14.86 | 14.64 | 14.78 | 14.78 | 0.20% | 576,187 |
| Nov 4, 2025 | 14.70 | 14.85 | 14.51 | 14.75 | 14.75 | -0.54% | 822,514 |
| Nov 3, 2025 | 14.94 | 15.14 | 14.78 | 14.83 | 14.83 | -0.40% | 1,092,034 |
| Oct 31, 2025 | 14.43 | 14.96 | 14.43 | 14.89 | 14.89 | 9.32% | 3,516,662 |
| Oct 30, 2025 | 13.58 | 13.67 | 13.46 | 13.62 | 13.62 | 0.29% | 645,163 |
| Oct 29, 2025 | 13.80 | 13.82 | 13.57 | 13.58 | 13.58 | -1.45% | 633,503 |
| Oct 28, 2025 | 13.98 | 14.04 | 13.78 | 13.78 | 13.78 | -1.43% | 580,624 |
| Oct 27, 2025 | 14.00 | 14.14 | 13.91 | 13.98 | 13.98 | -0.21% | 517,617 |
| Oct 24, 2025 | 14.19 | 14.19 | 13.92 | 14.01 | 14.01 | -0.71% | 537,005 |
| Oct 23, 2025 | 14.18 | 14.31 | 14.04 | 14.11 | 14.11 | -0.63% | 484,504 |
| Oct 22, 2025 | 14.11 | 14.22 | 13.94 | 14.20 | 14.20 | -0.56% | 1,007,742 |
| Oct 21, 2025 | 14.15 | 14.29 | 14.11 | 14.28 | 14.28 | 0.99% | 615,897 |
| Oct 20, 2025 | 14.05 | 14.24 | 14.05 | 14.14 | 14.14 | 1.43% | 700,643 |
| Oct 17, 2025 | 13.66 | 13.99 | 13.55 | 13.94 | 13.94 | 1.16% | 861,576 |
| Oct 16, 2025 | 13.76 | 13.90 | 13.64 | 13.78 | 13.78 | 0.58% | 631,049 |
| Oct 15, 2025 | 13.41 | 13.78 | 13.38 | 13.70 | 13.70 | 3.95% | 1,141,730 |
| Oct 14, 2025 | 13.27 | 13.41 | 13.11 | 13.18 | 13.18 | -0.75% | 768,281 |
| Oct 13, 2025 | 13.35 | 13.56 | 13.19 | 13.28 | 13.28 | -0.08% | 850,767 |
| Oct 10, 2025 | 13.46 | 13.55 | 13.29 | 13.29 | 13.29 | -0.52% | 1,086,474 |
| Oct 9, 2025 | 13.98 | 13.98 | 13.27 | 13.36 | 13.36 | -6.70% | 3,815,657 |
| Oct 8, 2025 | 14.15 | 14.42 | 14.13 | 14.32 | 14.32 | 1.27% | 910,224 |
| Oct 7, 2025 | 13.99 | 14.21 | 13.93 | 14.14 | 14.14 | 1.65% | 927,522 |
| Oct 6, 2025 | 13.90 | 13.98 | 13.75 | 13.91 | 13.91 | 0.07% | 856,068 |
| Oct 3, 2025 | 13.79 | 13.90 | 13.70 | 13.90 | 13.90 | 1.16% | 831,377 |
| Oct 2, 2025 | 13.83 | 13.98 | 13.74 | 13.74 | 13.74 | 0.07% | 1,570,031 |
| Oct 1, 2025 | 13.74 | 13.92 | 13.68 | 13.73 | 13.73 | 0.37% | 1,355,077 |
| Sep 30, 2025 | 13.85 | 13.85 | 13.65 | 13.68 | 13.68 | -1.51% | 1,232,717 |
| Sep 29, 2025 | 13.85 | 14.08 | 13.62 | 13.89 | 13.89 | -0.79% | 1,012,955 |
| Sep 26, 2025 | 14.08 | 14.12 | 13.98 | 14.00 | 14.00 | -0.36% | 812,252 |
| Sep 25, 2025 | 14.28 | 14.36 | 14.05 | 14.05 | 14.05 | -1.61% | 915,256 |
| Sep 24, 2025 | 14.39 | 14.39 | 14.22 | 14.28 | 14.28 | -0.76% | 1,178,708 |
| Sep 23, 2025 | 14.22 | 14.47 | 14.18 | 14.39 | 14.39 | 1.41% | 873,555 |
| Sep 22, 2025 | 14.30 | 14.38 | 14.12 | 14.19 | 14.19 | -0.77% | 760,130 |
| Sep 19, 2025 | 14.41 | 14.44 | 14.22 | 14.30 | 14.30 | -0.76% | 1,522,042 |
| Sep 18, 2025 | 14.37 | 14.46 | 14.27 | 14.41 | 14.41 | 0.07% | 810,363 |
| Sep 17, 2025 | 14.75 | 14.75 | 14.31 | 14.40 | 14.40 | -1.50% | 1,630,119 |
| Sep 16, 2025 | 14.91 | 15.01 | 14.62 | 14.62 | 14.62 | -1.88% | 834,286 |
| Sep 15, 2025 | 14.62 | 14.94 | 14.62 | 14.90 | 14.90 | 1.92% | 997,637 |
| Sep 12, 2025 | 14.59 | 14.79 | 14.50 | 14.62 | 14.62 | 0.83% | 1,261,208 |
| Sep 11, 2025 | 14.85 | 15.05 | 14.50 | 14.50 | 14.50 | -1.96% | 2,135,962 |
| Sep 10, 2025 | 15.11 | 15.11 | 14.37 | 14.79 | 14.79 | -6.98% | 5,958,239 |
| Sep 9, 2025 | 16.09 | 16.17 | 15.82 | 15.90 | 15.90 | -1.00% | 708,383 |
| Sep 8, 2025 | 16.10 | 16.18 | 15.98 | 16.06 | 16.06 | - | 478,279 |
| Sep 5, 2025 | 16.34 | 16.34 | 15.96 | 16.06 | 16.06 | -0.99% | 466,195 |
| Sep 4, 2025 | 16.10 | 16.39 | 16.06 | 16.22 | 16.22 | 0.68% | 509,227 |
| Sep 3, 2025 | 15.65 | 16.15 | 15.62 | 16.11 | 16.11 | 3.20% | 737,968 |
| Sep 2, 2025 | 16.00 | 16.11 | 15.61 | 15.61 | 15.61 | -2.68% | 629,928 |
| Sep 1, 2025 | 16.14 | 16.26 | 16.02 | 16.04 | 16.04 | -0.37% | 306,160 |
| Aug 29, 2025 | 16.35 | 16.44 | 16.10 | 16.10 | 16.10 | -1.77% | 220,616 |
| Aug 28, 2025 | 16.18 | 16.57 | 16.18 | 16.39 | 16.39 | 1.42% | 675,794 |
| Aug 27, 2025 | 15.90 | 16.18 | 15.89 | 16.16 | 16.16 | 1.70% | 389,737 |
| Aug 26, 2025 | 16.03 | 16.12 | 15.89 | 15.89 | 15.89 | -1.55% | 399,856 |
| Aug 25, 2025 | 16.20 | 16.22 | 16.07 | 16.14 | 16.14 | -0.12% | 306,041 |
| Aug 22, 2025 | 15.87 | 16.16 | 15.87 | 16.16 | 16.16 | 1.44% | 423,615 |
| Aug 21, 2025 | 16.24 | 16.24 | 15.75 | 15.93 | 15.93 | -1.79% | 1,066,869 |
| Aug 20, 2025 | 16.20 | 16.28 | 16.10 | 16.22 | 16.22 | 0.06% | 671,343 |
| Aug 19, 2025 | 16.02 | 16.31 | 16.00 | 16.21 | 16.21 | 1.31% | 1,280,207 |
| Aug 18, 2025 | 16.04 | 16.07 | 15.86 | 16.00 | 16.00 | - | 273,721 |
| Aug 15, 2025 | 16.15 | 16.22 | 15.99 | 16.00 | 16.00 | -0.25% | 340,498 |
| Aug 14, 2025 | 16.16 | 16.23 | 15.91 | 16.04 | 16.04 | -0.37% | 451,821 |
| Aug 13, 2025 | 15.85 | 16.26 | 15.83 | 16.10 | 16.10 | 1.83% | 1,279,091 |
| Aug 12, 2025 | 16.00 | 16.03 | 15.73 | 15.81 | 15.81 | -0.69% | 508,748 |
| Aug 11, 2025 | 16.32 | 16.32 | 15.92 | 15.92 | 15.92 | -1.67% | 352,198 |
| Aug 8, 2025 | 16.07 | 16.31 | 16.07 | 16.19 | 16.19 | 0.94% | 457,228 |
| Aug 7, 2025 | 15.82 | 16.17 | 15.77 | 16.04 | 16.04 | 1.39% | 631,553 |
| Aug 6, 2025 | 15.90 | 15.90 | 15.67 | 15.82 | 15.82 | -0.32% | 543,988 |
| Aug 5, 2025 | 16.00 | 16.04 | 15.81 | 15.87 | 15.87 | -0.50% | 573,598 |
| Aug 4, 2025 | 16.15 | 16.15 | 15.88 | 15.95 | 15.95 | -0.25% | 414,197 |
| Aug 1, 2025 | 16.26 | 16.35 | 15.98 | 15.99 | 15.99 | -2.20% | 469,468 |
| Jul 31, 2025 | 16.72 | 16.85 | 16.35 | 16.35 | 16.35 | -1.86% | 535,649 |
| Jul 30, 2025 | 16.94 | 17.05 | 16.66 | 16.66 | 16.66 | -1.13% | 652,888 |
| Jul 29, 2025 | 16.28 | 16.93 | 16.28 | 16.85 | 16.85 | 2.87% | 837,748 |
| Jul 28, 2025 | 16.50 | 16.64 | 16.22 | 16.38 | 16.38 | 0.49% | 457,778 |
| Jul 25, 2025 | 16.16 | 16.34 | 16.08 | 16.30 | 16.30 | -0.24% | 375,865 |
| Jul 24, 2025 | 16.36 | 16.54 | 16.08 | 16.34 | 16.34 | 0.74% | 717,102 |
| Jul 23, 2025 | 16.12 | 16.32 | 16.09 | 16.22 | 16.22 | 1.76% | 659,361 |
| Jul 22, 2025 | 16.32 | 16.37 | 15.85 | 15.94 | 15.94 | -2.27% | 1,023,368 |
| Jul 21, 2025 | 16.26 | 16.39 | 16.03 | 16.31 | 16.31 | 1.49% | 490,691 |