Skip to main content
Puig Brands, S.A. (BME:PUIG)
Spain flag Spain · Delayed Price · Currency is EUR
18.32
-0.06 (-0.33%)
Apr 28, 2026, 5:35 PM CET

Puig Brands Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202618.3218.6218.2918.3218.32-0.33%411,629
Apr 27, 202618.2518.5618.2518.3818.38-332,151
Apr 24, 202618.3018.6418.2518.3818.38-0.11%306,191
Apr 23, 202618.4018.5318.2818.4018.400.44%398,804
Apr 22, 202618.5118.7018.2718.3218.32-1.87%549,074
Apr 21, 202617.8518.8917.8518.6718.675.48%1,450,390
Apr 20, 202617.4017.7017.3617.7017.700.34%426,870
Apr 17, 202617.1317.6417.1217.6417.643.16%629,608
Apr 16, 202617.3817.4517.0417.1017.10-1.10%688,749
Apr 15, 202617.3517.3617.1717.2917.29-0.12%1,588,913
Apr 14, 202617.2717.3517.0717.3117.310.76%944,094
Apr 13, 202617.3017.3817.0217.1817.18-1.04%1,040,388
Apr 10, 202617.5017.6117.2517.3617.36-2,519,234
Apr 9, 202617.3517.5217.1317.3617.36-0.69%931,451
Apr 8, 202617.7917.9917.4717.4817.481.86%2,091,863
Apr 7, 202617.6617.7817.1117.1617.16-1.94%855,475
Apr 2, 202617.1417.5017.0817.5017.500.98%697,962
Apr 1, 202617.3017.3817.1317.3317.332.61%1,099,452
Mar 31, 202616.9017.0516.6716.8916.89-0.24%823,849
Mar 30, 202617.1117.2716.8916.9316.93-0.99%1,007,642
Mar 27, 202617.5017.5517.0317.1017.10-2.34%844,835
Mar 26, 202617.6017.7817.1717.5117.510.92%793,323
Mar 25, 202617.6017.7716.8617.3517.35-1.36%2,619,875
Mar 24, 202617.6018.2017.3217.5917.5912.97%8,157,487
Mar 23, 202614.8015.6714.7515.5715.573.59%1,535,917
Mar 20, 202615.4015.4715.0315.0315.03-1.31%1,298,966
Mar 19, 202615.4115.4815.0715.2315.23-3.97%1,483,174
Mar 18, 202615.9015.9015.4115.8615.86-0.75%2,021,853
Mar 17, 202615.4115.9815.3715.9815.983.63%2,237,403
Mar 16, 202614.7215.4214.5915.4215.424.90%1,756,595
Mar 13, 202614.6814.7814.3514.7014.70-0.81%719,230
Mar 12, 202614.9015.0914.8214.8214.82-1.72%378,554
Mar 11, 202615.0015.2214.9615.0815.08-0.46%307,671
Mar 10, 202615.2415.3515.1115.1515.151.47%471,533
Mar 9, 202614.7114.9814.4614.9314.93-0.93%1,243,543
Mar 6, 202615.3415.4515.0615.0715.07-1.12%583,829
Mar 5, 202615.2015.5915.1515.2415.24-0.33%595,979
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