Skip to main content
Puig Brands, S.A. (VIE:PUIG)
Austria flag Austria · Delayed Price · Currency is EUR
16.51
+0.22 (1.35%)
At close: Feb 26, 2026

Puig Brands Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 202616.4416.4416.2916.3216.32-1.15%-
Feb 26, 202616.2716.5116.2716.5116.511.35%-
Feb 25, 202616.3416.3416.2816.2916.29-0.31%-
Feb 24, 202616.4816.4816.2916.3416.34-0.18%-
Feb 23, 202616.1616.4416.1616.3716.371.55%-
Feb 20, 202616.2916.2916.1216.1216.12-1.10%-
Feb 19, 202616.3016.3216.3016.3016.30-0.61%-
Feb 18, 202617.0817.0816.4016.4016.40-0.06%-
Feb 17, 202616.2316.4116.2216.4116.41-0.30%-
Feb 16, 202616.4916.5616.4616.4616.460.24%-
Feb 13, 202616.2216.4316.2216.4216.420.12%-
Feb 12, 202616.6216.6216.3916.4016.40-1.91%-
Feb 11, 202616.7316.7316.6016.7216.721.09%-
Feb 10, 202616.5116.5916.5116.5416.540.61%-
Feb 9, 202616.5216.5216.4416.4416.44-0.66%-
Feb 6, 202616.6716.6716.3316.5516.55-3.44%672
Feb 5, 202617.3617.3617.1417.1417.14-0.35%-
Feb 4, 202616.7717.2016.7717.2017.203.18%-
Feb 3, 202616.8716.8716.6716.6716.67-0.89%-
Feb 2, 202616.8116.8516.7916.8216.820.12%-
Jan 30, 202616.7216.8216.7016.8016.80-0.36%-
Jan 29, 202616.7216.8616.7116.8616.861.20%-
Jan 28, 202616.4816.6616.4816.6616.66-1.01%-
Jan 27, 202616.7216.8316.7216.8316.83-0.47%-
Jan 26, 202616.9416.9616.8816.9116.910.71%-
Jan 23, 202616.6316.7916.6316.7916.791.33%-
Jan 22, 202616.3716.6716.3716.5716.573.30%-
Jan 21, 202616.0016.0415.8716.0416.043.95%-
Jan 20, 202615.5515.5515.3415.4315.43-0.96%-
Jan 19, 202616.0016.0015.5715.5815.58-3.71%-
Jan 16, 202615.9716.1815.9516.1816.181.44%-
Jan 15, 202616.1116.1115.8115.9515.95-1.54%-
Jan 14, 202616.0916.2016.0916.2016.200.06%-
Jan 13, 202616.0416.1915.9916.1916.190.50%-
Jan 12, 202616.1316.1316.0016.1116.110.75%-
Jan 9, 202615.7716.0315.7715.9915.994.10%-
Jan 8, 202615.3015.3615.2915.3615.364.14%-
Jan 7, 202615.1115.1114.7514.7514.75-2.06%-
Jan 6, 202615.2315.2314.9815.0615.060.67%-
Jan 5, 202614.9014.9614.9014.9614.960.61%-
Jan 2, 202614.8614.9014.8114.8714.870.61%-
Dec 30, 202514.8014.8214.7814.7814.78-0.74%-
Dec 29, 202514.8214.8914.8214.8914.89-0.47%-
Dec 23, 202514.9915.0114.9414.9614.96-0.33%-
Dec 22, 202514.9415.0114.8615.0115.010.87%-
Dec 19, 202514.9714.9714.8514.8814.88-0.80%-
Dec 18, 202514.9115.0414.9115.0015.00-0.86%-
Dec 17, 202514.9215.1314.9215.1315.130.87%-
Dec 16, 202514.9715.0014.9715.0015.00-0.66%-
Dec 15, 202515.0615.1715.0615.1015.10-0.07%-
Dec 12, 202515.0815.2115.0815.1115.110.20%-
Dec 11, 202514.9215.0814.8615.0815.082.38%-
Dec 10, 202514.5914.8514.5914.7314.73-0.41%57
Dec 9, 202514.8114.8114.7014.7914.79-0.67%-
Dec 8, 202515.0415.0414.8814.8914.89-0.80%-
Dec 5, 202515.0715.1015.0115.0115.01-0.46%-
Dec 4, 202514.7515.0814.7515.0815.083.57%-
Dec 3, 202514.5614.6314.5614.5614.56-0.07%-
Dec 2, 202514.7014.7014.5714.5714.570.14%-
Dec 1, 202514.4914.6014.4914.5514.550.34%-
Nov 28, 202514.5514.5514.5014.5014.50-0.68%-
Nov 27, 202514.4914.6014.4714.6014.601.46%-
Nov 26, 202514.2814.3914.2814.3914.391.41%-
Nov 25, 202514.1614.1914.0814.1914.19-0.21%-
Nov 24, 202514.3014.3614.2214.2214.221.50%-
Nov 21, 202513.8514.0113.8514.0114.010.29%-
Nov 20, 202514.1014.1013.9613.9713.97-1.20%-
Nov 19, 202514.2214.2214.0514.1414.14-0.56%-
Nov 18, 202514.2614.2814.2214.2214.22-1.73%-
Nov 17, 202514.7314.7314.4714.4714.47-1.43%-
Nov 14, 202514.7614.7814.6714.6814.68-1.41%-
Nov 13, 202515.2215.2214.8914.8914.89-1.39%-
Nov 12, 202515.0515.1315.0515.1015.102.86%-
Nov 11, 202514.3414.6814.3414.6814.682.80%-
Nov 10, 202514.3314.4214.2814.2814.280.63%-
Nov 7, 202514.5114.5114.1914.1914.19-3.60%-
Nov 6, 202514.7514.7914.7214.7214.72-0.07%-
Nov 5, 202514.6714.8014.6714.7314.73-0.41%-
Nov 4, 202514.7014.8214.6314.7914.79-0.67%-
Nov 3, 202514.9115.0914.8914.8914.890.74%-
Oct 31, 202514.7314.8214.7314.7814.789.32%-
Oct 30, 202513.6313.6313.5213.5213.52-0.52%-
Oct 29, 202513.7413.8013.5913.5913.59-2.16%-
Oct 28, 202514.0014.0013.8913.8913.89-1.77%-
Oct 27, 202514.0214.1413.9114.1414.140.93%75
Oct 24, 202514.1214.1214.0114.0114.01-1.20%-
Oct 23, 202514.2514.2514.1814.1814.180.28%-
Oct 22, 202514.0014.1414.0014.1414.14-0.21%-
Oct 21, 202514.1414.1814.1414.1714.170.07%-
Oct 20, 202514.1014.1814.1014.1614.162.53%-
Oct 17, 202513.7213.8113.6913.8113.810.73%-
Oct 16, 202513.6713.8613.6713.7113.710.22%-
Oct 15, 202513.4613.6813.4613.6813.684.27%-
Oct 14, 202513.3313.3313.1213.1213.12-0.83%-
Oct 13, 202513.3913.3913.2313.2313.23-0.68%-
Oct 10, 202513.4813.5113.3213.3213.32-1.04%-
Oct 9, 202513.8313.8313.4513.4613.46-5.61%-
Oct 8, 202514.1714.3214.1714.2614.261.21%-
Oct 7, 202513.9714.0913.9714.0914.091.73%-
Oct 6, 202513.8913.8913.7913.8513.850.95%-