Puig Brands, S.A. (BIT:1PUIG)
Italy
· Delayed Price · Currency is EUR 14.35
-0.16 (-1.10%)
At close: Sep 19, 2025
Puig Brands Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 14.81 | 14.81 | 14.81 | 13.99 | 13.99 | -0.99% | 3 |
| Sep 25, 2025 | 14.13 | 14.13 | 14.13 | 14.13 | 14.13 | -0.91% | - |
| Sep 24, 2025 | 14.26 | 14.26 | 14.26 | 14.26 | 14.26 | 0.42% | - |
| Sep 23, 2025 | 14.23 | 14.23 | 14.23 | 14.20 | 14.20 | -0.28% | 15 |
| Sep 22, 2025 | 14.24 | 14.24 | 14.24 | 14.24 | 14.24 | -0.77% | - |
| Sep 19, 2025 | 14.35 | 14.35 | 14.35 | 14.35 | 14.35 | -1.10% | - |
| Sep 18, 2025 | 14.51 | 14.51 | 14.51 | 14.51 | 14.51 | -0.96% | - |
| Sep 17, 2025 | 14.65 | 14.65 | 14.65 | 14.65 | 14.65 | -2.01% | - |
| Sep 16, 2025 | 14.95 | 14.95 | 14.95 | 14.95 | 14.95 | 2.12% | - |
| Sep 15, 2025 | 14.64 | 14.64 | 14.64 | 14.64 | 14.64 | 0.34% | - |
| Sep 12, 2025 | 14.59 | 14.59 | 14.59 | 14.59 | 14.59 | -2.21% | - |
| Sep 11, 2025 | 14.92 | 14.92 | 14.92 | 14.92 | 14.92 | 2.61% | - |
| Sep 10, 2025 | 14.96 | 14.96 | 14.96 | 14.54 | 14.54 | -9.35% | 100 |
| Sep 9, 2025 | 16.04 | 16.04 | 16.04 | 16.04 | 16.04 | -0.12% | - |
| Sep 8, 2025 | 16.06 | 16.06 | 16.06 | 16.06 | 16.06 | 0.31% | - |
| Sep 5, 2025 | 16.01 | 16.01 | 16.01 | 16.01 | 16.01 | -0.87% | - |
| Sep 4, 2025 | 16.15 | 16.15 | 16.15 | 16.15 | 16.15 | 2.93% | - |
| Sep 3, 2025 | 15.69 | 15.69 | 15.69 | 15.69 | 15.69 | -2.24% | - |
| Sep 2, 2025 | 16.05 | 16.05 | 16.05 | 16.05 | 16.05 | -0.31% | - |
| Sep 1, 2025 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | -0.12% | - |
| Aug 29, 2025 | 16.12 | 16.12 | 16.12 | 16.12 | 16.12 | -0.74% | - |
| Aug 28, 2025 | 16.24 | 16.24 | 16.24 | 16.24 | 16.24 | 0.62% | - |
| Aug 27, 2025 | 16.14 | 16.14 | 16.14 | 16.14 | 16.14 | 0.37% | - |
| Aug 26, 2025 | 16.08 | 16.08 | 16.08 | 16.08 | 16.08 | -0.25% | - |
| Aug 25, 2025 | 16.12 | 16.12 | 16.12 | 16.12 | 16.12 | 1.38% | - |
| Aug 22, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | -0.25% | - |
| Aug 21, 2025 | 15.94 | 15.94 | 15.94 | 15.94 | 15.94 | -1.18% | - |
| Aug 20, 2025 | 16.22 | 16.22 | 16.22 | 16.13 | 16.13 | 0.19% | 100 |
| Aug 19, 2025 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | - | - |
| Aug 18, 2025 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | - | - |
| Aug 14, 2025 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | 1.58% | - |
| Aug 13, 2025 | 15.85 | 15.85 | 15.85 | 15.85 | 15.85 | -0.75% | - |
| Aug 12, 2025 | 15.97 | 15.97 | 15.97 | 15.97 | 15.97 | -1.90% | - |
| Aug 11, 2025 | 16.28 | 16.28 | 16.28 | 16.28 | 16.28 | 1.06% | - |
| Aug 8, 2025 | 16.11 | 16.11 | 16.11 | 16.11 | 16.11 | 1.77% | - |
| Aug 7, 2025 | 15.83 | 15.83 | 15.83 | 15.83 | 15.83 | 0.70% | - |
| Aug 6, 2025 | 15.72 | 15.72 | 15.72 | 15.72 | 15.72 | -1.69% | - |
| Aug 5, 2025 | 15.99 | 15.99 | 15.99 | 15.99 | 15.99 | -1.90% | - |
| Aug 4, 2025 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | - | - |
| Aug 1, 2025 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | -2.40% | - |
| Jul 31, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | -1.47% | - |
| Jul 30, 2025 | 16.95 | 16.95 | 16.95 | 16.95 | 16.95 | 3.35% | - |
| Jul 29, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | -0.79% | - |
| Jul 28, 2025 | 16.53 | 16.53 | 16.53 | 16.53 | 16.53 | 2.42% | - |
| Jul 25, 2025 | 16.14 | 16.14 | 16.14 | 16.14 | 16.14 | -0.06% | - |
| Jul 24, 2025 | 16.15 | 16.15 | 16.15 | 16.15 | 16.15 | -0.12% | - |
| Jul 23, 2025 | 16.17 | 16.17 | 16.17 | 16.17 | 16.17 | 0.12% | - |
| Jul 22, 2025 | 16.15 | 16.15 | 16.15 | 16.15 | 16.15 | -0.68% | - |
| Jul 21, 2025 | 16.26 | 16.26 | 16.26 | 16.26 | 16.26 | -0.12% | - |
| Jul 18, 2025 | 16.28 | 16.28 | 16.28 | 16.28 | 16.28 | -0.12% | - |