Puig Brands, S.A. Class B PUIG
BME · Spain · Consumer Non-Durables
€17.80-0.29 (-1.60%)
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | €17.80 | -1.60% | €18.13 | €18.13 | €17.57 | 666.23K |
| 2026-09-30 | €18.09 | +2.15% | €17.69 | €18.27 | €17.69 | 727.02K |
| 2026-09-29 | €17.71 | -0.78% | €17.85 | €17.95 | €17.62 | 426.31K |
| 2026-09-28 | €17.85 | +0.06% | €17.92 | €18.14 | €17.82 | 464.40K |
| 2026-09-25 | €17.84 | +0.62% | €17.75 | €17.98 | €17.68 | 491.82K |
| 2026-09-24 | €17.73 | +1.37% | €17.41 | €17.93 | €17.36 | 532.94K |
| 2026-09-23 | €17.49 | -0.40% | €17.60 | €17.63 | €17.39 | 299.44K |
| 2026-09-22 | €17.56 | +3.84% | €17.02 | €17.77 | €17.00 | 950.75K |
| 2026-09-21 | €16.91 | +0.30% | €16.98 | €17.12 | €16.88 | 461.27K |
| 2026-09-18 | €16.86 | 0.00% | €16.82 | €16.88 | €16.70 | 555.94K |
| 2026-09-17 | €16.86 | -0.47% | €16.94 | €17.15 | €16.82 | 550.19K |
| 2026-09-16 | €16.94 | -0.99% | €17.06 | €17.06 | €16.84 | 574.95K |
| 2026-09-15 | €17.11 | -2.17% | €17.40 | €17.40 | €16.82 | 1.01M |
| 2026-09-14 | €17.49 | +0.81% | €17.35 | €17.59 | €17.28 | 314.08K |
| 2026-09-11 | €17.35 | -0.63% | €17.42 | €17.59 | €17.32 | 262.10K |
| 2026-09-10 | €17.46 | -2.18% | €17.80 | €17.82 | €17.24 | 568.40K |
| 2026-09-09 | €17.85 | -1.65% | €18.00 | €18.00 | €17.10 | 733.54K |
| 2026-09-08 | €18.15 | -0.93% | €18.26 | €18.51 | €18.09 | 327.31K |
| 2026-09-07 | €18.32 | 0.00% | €18.30 | €18.32 | €18.09 | 333.51K |
| 2026-09-04 | €18.32 | -0.38% | €18.42 | €18.42 | €18.22 | 384.22K |
| 2026-09-03 | €18.39 | +0.22% | €18.28 | €18.39 | €18.07 | 396.58K |
| 2026-09-02 | €18.35 | -0.16% | €18.34 | €18.42 | €18.18 | 534.26K |
| 2026-09-01 | €18.38 | -0.33% | €18.35 | €18.66 | €18.18 | 876.88K |
| 2026-08-31 | €18.44 | +0.22% | €18.40 | €18.58 | €18.40 | 549.99K |
| 2026-08-28 | €18.40 | +1.77% | €18.13 | €18.60 | €18.13 | 1.04M |
| 2026-08-27 | €18.08 | -0.60% | €18.21 | €18.21 | €17.85 | 386.09K |
| 2026-08-26 | €18.19 | +1.73% | €17.90 | €18.23 | €17.86 | 751.55K |
| 2026-08-25 | €17.88 | +2.94% | €17.37 | €17.89 | €17.30 | 1.07M |
| 2026-08-24 | €17.37 | +0.99% | €17.24 | €17.50 | €17.22 | 625.50K |
| 2026-08-21 | €17.20 | +0.47% | €17.11 | €17.25 | €17.09 | 377.03K |
| 2026-08-20 | €17.12 | +0.18% | €17.04 | €17.23 | €17.04 | 336.63K |
| 2026-08-19 | €17.09 | +1.67% | €16.81 | €17.16 | €16.74 | 406.90K |
| 2026-08-18 | €16.81 | -0.41% | €16.78 | €16.96 | €16.78 | 318.99K |
| 2026-08-17 | €16.88 | -1.06% | €16.95 | €16.98 | €16.77 | 338.60K |
| 2026-08-14 | €17.06 | -0.70% | €17.24 | €17.26 | €16.94 | 346.72K |
| 2026-08-13 | €17.18 | +0.59% | €17.06 | €17.34 | €17.05 | 530.66K |
| 2026-08-12 | €17.08 | 0.00% | €17.13 | €17.13 | €16.89 | 298.27K |
| 2026-08-11 | €17.08 | +0.65% | €16.90 | €17.24 | €16.90 | 497.86K |
| 2026-08-10 | €16.97 | +0.53% | €17.00 | €17.00 | €16.81 | 155.86K |
| 2026-08-07 | €16.88 | +0.42% | €16.97 | €16.98 | €16.74 | 288.14K |
| 2026-08-06 | €16.81 | -1.12% | €17.09 | €17.15 | €16.81 | 419.61K |
| 2026-08-05 | €17.00 | +2.53% | €16.68 | €17.00 | €16.62 | 834.92K |
| 2026-08-04 | €16.58 | +0.67% | €16.33 | €16.76 | €16.32 | 650.48K |
| 2026-08-03 | €16.47 | -1.32% | €16.78 | €16.81 | €16.33 | 667.86K |
| 2026-07-31 | €16.69 | 0.00% | €16.90 | €17.15 | €16.55 | 1.35M |
| 2026-07-30 | €16.69 | +1.95% | €16.27 | €16.69 | €16.27 | 591.47K |
| 2026-07-29 | €16.37 | -0.73% | €16.59 | €16.60 | €16.37 | 398.86K |
| 2026-07-28 | €16.49 | +0.24% | €16.54 | €16.63 | €16.45 | 253.94K |
| 2026-07-27 | €16.45 | -0.24% | €16.59 | €16.69 | €16.45 | 383.66K |
| 2026-07-24 | €16.49 | +0.30% | €16.30 | €16.51 | €16.30 | 265.92K |
| 2026-07-23 | €16.44 | -2.14% | €16.74 | €16.74 | €16.25 | 806.70K |
| 2026-07-22 | €16.80 | -0.24% | €16.90 | €17.07 | €16.67 | 316.06K |
| 2026-07-21 | €16.84 | 0.00% | €16.83 | €16.84 | €16.59 | 206.71K |
| 2026-07-20 | €16.84 | +0.60% | €16.75 | €16.97 | €16.72 | 324.83K |
| 2026-07-17 | €16.74 | -0.59% | €16.75 | €16.88 | €16.73 | 203.22K |
| 2026-07-16 | €16.84 | +0.84% | €16.69 | €16.84 | €16.58 | 206.16K |
| 2026-07-15 | €16.70 | +0.42% | €16.61 | €16.74 | €16.45 | 275.61K |
| 2026-07-14 | €16.63 | -0.83% | €16.65 | €16.66 | €16.44 | 584.45K |
| 2026-07-13 | €16.77 | 0.00% | €16.75 | €16.87 | €16.71 | 191.28K |
| 2026-07-10 | €16.77 | -0.53% | €16.90 | €16.91 | €16.69 | 205.36K |
| 2026-07-09 | €16.86 | +0.18% | €16.66 | €16.91 | €16.66 | 187.46K |
| 2026-07-08 | €16.83 | -1.81% | €17.00 | €17.00 | €16.67 | 509.39K |
| 2026-07-07 | €17.14 | +1.96% | €16.84 | €17.20 | €16.84 | 785.73K |
| 2026-07-06 | €16.81 | -0.77% | €16.93 | €17.03 | €16.63 | 431.61K |
| 2026-07-03 | €16.94 | +1.19% | €16.84 | €16.98 | €16.70 | 892.52K |
| 2026-07-02 | €16.74 | +1.64% | €16.51 | €16.92 | €16.47 | 876.32K |
| 2026-07-01 | €16.47 | +2.11% | €16.07 | €16.60 | €16.07 | 813.34K |
| 2026-06-30 | €16.13 | -0.55% | €16.31 | €16.31 | €16.01 | 381.86K |
| 2026-06-29 | €16.22 | +1.76% | €16.20 | €16.40 | €16.13 | 614.93K |
| 2026-06-26 | €15.94 | +0.44% | €15.87 | €15.95 | €15.72 | 283.65K |
| 2026-06-25 | €15.87 | -1.31% | €16.06 | €16.12 | €15.87 | 380.94K |
| 2026-06-24 | €16.08 | +1.52% | €15.87 | €16.15 | €15.85 | 618.24K |
| 2026-06-23 | €15.84 | -0.50% | €15.80 | €15.99 | €15.75 | 319.33K |
| 2026-06-22 | €15.92 | -1.67% | €16.08 | €16.18 | €15.78 | 940.50K |
| 2026-06-19 | €16.19 | +0.68% | €16.14 | €16.19 | €15.96 | 604.85K |
| 2026-06-18 | €16.08 | -0.19% | €16.00 | €16.20 | €15.80 | 568.28K |
| 2026-06-17 | €16.11 | -0.31% | €16.07 | €16.38 | €16.07 | 431.38K |
| 2026-06-16 | €16.16 | -0.74% | €16.32 | €16.34 | €16.06 | 488.23K |
| 2026-06-15 | €16.28 | -1.69% | €16.50 | €16.50 | €16.27 | 539.82K |
| 2026-06-12 | €16.56 | -0.06% | €16.79 | €16.88 | €16.56 | 969.86K |
| 2026-06-11 | €16.57 | -0.18% | €16.61 | €16.77 | €16.49 | 1.02M |
| 2026-06-10 | €16.60 | +0.91% | €16.58 | €16.64 | €16.45 | 469.56K |
| 2026-06-09 | €16.45 | +1.04% | €16.32 | €16.84 | €16.30 | 1.15M |
| 2026-06-08 | €16.28 | +1.56% | €16.10 | €16.28 | €15.90 | 522.86K |
| 2026-06-05 | €16.03 | +0.82% | €15.96 | €16.23 | €15.96 | 392.47K |
| 2026-06-04 | €15.90 | +0.57% | €15.80 | €16.12 | €15.80 | 482.09K |
| 2026-06-03 | €15.81 | -0.75% | €15.90 | €16.02 | €15.65 | 407.86K |
| 2026-06-02 | €15.93 | +0.44% | €15.94 | €16.06 | €15.82 | 289.47K |
| 2026-06-01 | €15.86 | -1.67% | €16.10 | €16.21 | €15.84 | 663.79K |
| 2026-05-29 | €16.13 | +1.19% | €15.95 | €16.26 | €15.92 | 1.23M |