MCE - Delayed Quote
EUR
Puig Brands, S.A. (PUIG.MC)
19.83
-0.13
(-0.65%)
As of 12:43:12 PM GMT+1. Market Open.
Currency in EUR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 10, 2026
20.10
20.10
19.73
19.89
19.89
69,251
Nov 9, 2026
19.94
19.97
19.76
19.96
19.96
254,848
Nov 6, 2026
19.86
19.96
19.63
19.84
19.84
529,475
Nov 5, 2026
20.00
20.18
19.86
20.10
20.10
731,077
Nov 4, 2026
19.50
20.00
19.36
20.00
20.00
497,621
Nov 3, 2026
19.65
19.65
19.30
19.48
19.48
506,167
Nov 2, 2026
19.30
19.63
19.25
19.48
19.48
512,227
Oct 30, 2026
19.02
19.31
18.90
19.26
19.26
488,382
Oct 29, 2026
18.76
19.03
18.66
18.90
18.90
481,423
Oct 28, 2026
19.16
19.19
18.63
18.67
18.67
966,358
Oct 27, 2026
19.35
19.42
19.18
19.18
19.18
396,181
Oct 26, 2026
19.39
19.76
19.08
19.41
19.41
661,952
Oct 23, 2026
19.49
19.49
18.90
19.14
19.14
529,570
Oct 22, 2026
19.17
19.47
18.68
19.29
19.29
678,494
Oct 21, 2026
19.32
19.59
19.32
19.59
19.59
433,752
Oct 20, 2026
19.30
19.46
19.28
19.37
19.37
236,017
Oct 19, 2026
19.39
19.52
19.21
19.31
19.31
488,887
Oct 16, 2026
19.39
19.63
19.34
19.57
19.57
478,403
Oct 15, 2026
19.25
19.38
18.95
19.33
19.33
1,182,278
Oct 14, 2026
18.62
19.29
18.62
19.28
19.28
1,026,594
Oct 13, 2026
18.30
18.74
18.30
18.52
18.52
695,377
Oct 12, 2026
18.26
18.32
18.12
18.23
18.23
233,143
Oct 9, 2026
17.99
18.32
17.99
18.08
18.08
332,046
Oct 8, 2026
18.02
18.05
17.88
18.04
18.04
416,153
Oct 7, 2026
18.13
18.33
18.06
18.16
18.16
470,871
Oct 6, 2026
17.81
18.40
17.81
18.27
18.27
506,768
Oct 5, 2026
17.72
17.91
17.58
17.84
17.84
239,564
Oct 2, 2026
17.66
17.99
17.62
17.64
17.64
426,011
Oct 1, 2026
18.13
18.13
17.57
17.80
17.80
666,229
Sep 30, 2026
17.69
18.27
17.69
18.09
18.09
727,022
Sep 29, 2026
17.85
17.95
17.62
17.71
17.71
426,309
Sep 28, 2026
17.92
18.14
17.82
17.85
17.85
464,396
Sep 25, 2026
17.75
17.98
17.68
17.84
17.84
491,824
Sep 24, 2026
17.41
17.93
17.36
17.73
17.73
532,941
Sep 23, 2026
17.60
17.63
17.39
17.49
17.49
299,437
Sep 22, 2026
17.02
17.77
17.00
17.56
17.56
950,751
Sep 21, 2026
16.98
17.12
16.88
16.91
16.91
461,266
Sep 18, 2026
16.82
16.88
16.70
16.86
16.86
555,942
Sep 17, 2026
16.94
17.15
16.82
16.86
16.86
550,187
Sep 16, 2026
17.06
17.06
16.84
16.94
16.94
574,952
Sep 15, 2026
17.40
17.40
16.82
17.11
17.11
1,009,135
Sep 14, 2026
17.35
17.59
17.28
17.49
17.49
314,083
Sep 11, 2026
17.42
17.59
17.32
17.35
17.35
262,102
Sep 10, 2026
17.80
17.82
17.24
17.46
17.46
568,404
Sep 9, 2026
18.00
18.00
17.10
17.85
17.85
733,536
Sep 8, 2026
18.26
18.51
18.09
18.15
18.15
327,313
Sep 7, 2026
18.30
18.32
18.09
18.32
18.32
333,506
Sep 4, 2026
18.42
18.42
18.22
18.32
18.32
384,221
Sep 3, 2026
18.28
18.39
18.07
18.39
18.39
396,584
Sep 2, 2026
18.34
18.42
18.18
18.35
18.35
534,261
Sep 1, 2026
18.35
18.66
18.18
18.38
18.38
876,877
Aug 31, 2026
18.40
18.58
18.40
18.44
18.44
549,992
Aug 28, 2026
18.13
18.60
18.13
18.40
18.40
1,043,742
Aug 27, 2026
18.21
18.21
17.85
18.08
18.08
386,089
Aug 26, 2026
17.90
18.23
17.86
18.19
18.19
751,553
Aug 25, 2026
17.37
17.89
17.30
17.88
17.88
1,066,516
Aug 24, 2026
17.24
17.50
17.22
17.37
17.37
625,498
Aug 21, 2026
17.11
17.25
17.09
17.20
17.20
377,032
Aug 20, 2026
17.04
17.23
17.04
17.12
17.12
336,628
Aug 19, 2026
16.81
17.16
16.74
17.09
17.09
406,902
Aug 18, 2026
16.78
16.96
16.78
16.81
16.81
318,992
Aug 17, 2026
16.95
16.98
16.77
16.88
16.88
338,595
Aug 14, 2026
17.24
17.26
16.94
17.06
17.06
346,720
Aug 13, 2026
17.06
17.34
17.05
17.18
17.18
530,657
Aug 12, 2026
17.13
17.13
16.89
17.08
17.08
298,273
Aug 11, 2026
16.90
17.24
16.90
17.08
17.08
497,855
Aug 10, 2026
17.00
17.00
16.81
16.97
16.97
155,856
Aug 7, 2026
16.97
16.98
16.74
16.88
16.88
288,144
Aug 6, 2026
17.09
17.15
16.81
16.81
16.81
419,605
Aug 5, 2026
16.68
17.00
16.62
17.00
17.00
834,921
Aug 4, 2026
16.33
16.76
16.32
16.58
16.58
650,484
Aug 3, 2026
16.78
16.81
16.33
16.47
16.47
667,861
Jul 31, 2026
16.90
17.15
16.55
16.69
16.69
1,353,586
Jul 30, 2026
16.27
16.69
16.27
16.69
16.69
591,468
Jul 29, 2026
16.59
16.60
16.37
16.37
16.37
398,858
Jul 28, 2026
16.54
16.63
16.45
16.49
16.49
253,943
Jul 27, 2026
16.59
16.69
16.45
16.45
16.45
383,661
Jul 24, 2026
16.30
16.51
16.30
16.49
16.49
265,921
Jul 23, 2026
16.74
16.74
16.25
16.44
16.44
806,699
Jul 22, 2026
16.90
17.07
16.67
16.80
16.80
316,061
Jul 21, 2026
16.83
16.84
16.59
16.84
16.84
206,713
Jul 20, 2026
16.75
16.97
16.72
16.84
16.84
324,827
Jul 17, 2026
16.75
16.88
16.73
16.74
16.74
203,220
Jul 16, 2026
16.69
16.84
16.58
16.84
16.84
206,157
Jul 15, 2026
16.61
16.74
16.45
16.70
16.70
275,605
Jul 14, 2026
16.65
16.66
16.44
16.63
16.63
584,447
Jul 13, 2026
16.75
16.87
16.71
16.77
16.77
191,276
Jul 10, 2026
16.90
16.91
16.69
16.77
16.77
205,359
Jul 9, 2026
16.66
16.91
16.66
16.86
16.86
187,455
Jul 8, 2026
17.00
17.00
16.67
16.83
16.83
509,393
Jul 7, 2026
16.84
17.20
16.84
17.14
17.14
785,730
Jul 6, 2026
16.93
17.03
16.63
16.81
16.81
431,609
Jul 3, 2026
16.84
16.98
16.70
16.94
16.94
892,516
Jul 2, 2026
16.51
16.92
16.47
16.74
16.74
876,319
Jul 1, 2026
16.07
16.60
16.07
16.47
16.47
813,341
Jun 30, 2026
16.31
16.31
16.01
16.13
16.13
381,862
Jun 29, 2026
16.20
16.40
16.13
16.22
16.22
614,925
Jun 26, 2026
15.87
15.95
15.72
15.94
15.94
283,654
Jun 25, 2026
16.06
16.12
15.87
15.87
15.87
380,936
Jun 24, 2026
15.87
16.15
15.85
16.08
16.08
618,243
Jun 23, 2026
15.80
15.99
15.75
15.84
15.84
319,328
Jun 22, 2026
16.08
16.18
15.78
15.92
15.92
940,504
Jun 19, 2026
16.14
16.19
15.96
16.19
16.19
604,846
Jun 18, 2026
16.00
16.20
15.80
16.08
16.08
568,279
Jun 17, 2026
16.07
16.38
16.07
16.11
16.11
431,384
Jun 16, 2026
16.32
16.34
16.06
16.16
16.16
488,225
Jun 15, 2026
0.42159
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 15, 2026
16.50
16.50
16.27
16.28
16.28
539,823
Jun 12, 2026
16.79
16.88
16.56
16.56
16.14
969,859
Jun 11, 2026
16.61
16.77
16.49
16.57
16.15
1,021,653
Jun 10, 2026
16.58
16.64
16.45
16.60
16.18
469,564
Jun 9, 2026
16.32
16.84
16.30
16.45
16.03
1,154,114
Jun 8, 2026
16.10
16.28
15.90
16.28
15.87
522,856
Jun 5, 2026
15.96
16.23
15.96
16.03
15.62
392,469
Jun 4, 2026
15.80
16.12
15.80
15.90
15.50
482,087
Jun 3, 2026
15.90
16.02
15.65
15.81
15.41
407,860
Jun 2, 2026
15.94
16.06
15.82
15.93
15.52
289,473
Jun 1, 2026
16.10
16.21
15.84
15.86
15.46
663,789
May 29, 2026
15.95
16.26
15.92
16.13
15.72
1,233,884
May 28, 2026
15.82
16.06
15.75
15.94
15.53
473,939
May 27, 2026
15.54
16.28
15.50
15.83
15.43
1,852,554
May 26, 2026
15.28
15.32
15.13
15.27
14.88
1,002,298
May 25, 2026
15.46
15.46
15.11
15.27
14.88
1,120,519
May 22, 2026
15.25
15.51
14.99
15.27
14.88
5,629,190
May 21, 2026
17.67
17.67
17.42
17.64
17.19
352,547
May 20, 2026
17.42
17.71
17.30
17.68
17.23
532,713
May 19, 2026
17.94
18.06
17.45
17.56
17.11
679,824
May 18, 2026
17.19
18.06
17.19
17.82
17.37
1,047,951
May 15, 2026
17.10
17.45
16.91
17.45
17.01
705,461
May 14, 2026
17.54
17.54
17.10
17.14
16.70
367,647
May 13, 2026
17.45
17.55
17.37
17.37
16.93
509,994
May 12, 2026
17.52
17.71
17.34
17.36
16.92
448,948
May 11, 2026
17.34
17.82
17.34
17.71
17.26
935,347
May 8, 2026
17.50
17.54
17.32
17.40
16.96
317,554
May 7, 2026
17.66
17.76
17.50
17.50
17.05
579,524
May 6, 2026
17.32
17.63
17.32
17.57
17.12
518,354
May 5, 2026
17.43
17.52
17.35
17.44
17.00
364,099
May 4, 2026
17.84
17.85
17.20
17.42
16.98
447,860
Apr 30, 2026
17.63
17.82
17.52
17.66
17.21
489,852
Apr 29, 2026
18.20
18.26
17.37
17.82
17.37
1,052,852
Apr 28, 2026
18.32
18.62
18.29
18.32
17.85
520,748
Apr 27, 2026
18.25
18.56
18.25
18.38
17.91
332,151
Apr 24, 2026
18.30
18.64
18.25
18.38
17.91
306,191
Apr 23, 2026
18.40
18.53
18.28
18.40
17.93
400,755
Apr 22, 2026
18.51
18.70
18.27
18.32
17.85
549,074
Apr 21, 2026
17.85
18.89
17.85
18.67
18.19
1,450,390
Apr 20, 2026
17.40
17.70
17.36
17.70
17.25
426,870
Apr 17, 2026
17.13
17.64
17.12
17.64
17.19
633,608
Apr 16, 2026
17.38
17.45
17.04
17.10
16.66
688,749
Apr 15, 2026
17.35
17.36
17.17
17.29
16.85
1,591,605
Apr 14, 2026
17.27
17.35
17.07
17.31
16.87
944,094
Apr 13, 2026
17.30
17.38
17.02
17.18
16.74
1,040,388
Apr 10, 2026
17.50
17.61
17.25
17.36
16.92
2,519,234
Apr 9, 2026
17.35
17.52
17.13
17.36
16.92
931,451
Apr 8, 2026
17.79
17.99
17.47
17.48
17.03
2,091,863
Apr 7, 2026
17.66
17.78
17.11
17.16
16.72
855,475
Apr 2, 2026
17.14
17.50
17.08
17.50
17.05
697,962
Apr 1, 2026
17.30
17.38
17.13
17.33
16.89
1,099,452
Mar 31, 2026
16.90
17.05
16.67
16.89
16.46
823,849
Mar 30, 2026
17.11
17.27
16.89
16.93
16.50
1,007,642
Mar 27, 2026
17.50
17.55
17.03
17.10
16.66
844,835
Mar 26, 2026
17.60
17.78
17.17
17.51
17.06
793,323
Mar 25, 2026
17.60
17.77
16.86
17.35
16.91
2,619,875
Mar 24, 2026
17.60
18.20
17.32
17.59
17.14
8,157,687
Mar 23, 2026
14.80
15.67
14.75
15.57
15.17
1,535,917
Mar 20, 2026
15.40
15.47
15.03
15.03
14.65
1,302,166
Mar 19, 2026
15.41
15.48
15.07
15.23
14.84
1,483,674
Mar 18, 2026
15.90
15.90
15.41
15.86
15.46
2,021,853
Mar 17, 2026
15.41
15.98
15.37
15.98
15.57
2,237,403
Mar 16, 2026
14.72
15.42
14.59
15.42
15.03
1,756,595
Mar 13, 2026
14.68
14.78
14.35
14.70
14.33
719,230
Mar 12, 2026
14.90
15.09
14.82
14.82
14.44
378,554
Mar 11, 2026
15.00
15.22
14.96
15.08
14.70
307,671
Mar 10, 2026
15.24
15.35
15.11
15.15
14.76
471,533
Mar 9, 2026
14.71
14.98
14.46
14.93
14.55
1,243,543
Mar 6, 2026
15.34
15.45
15.06
15.07
14.69
583,829
Mar 5, 2026
15.20
15.59
15.15
15.24
14.85
595,979
Mar 4, 2026
14.77
15.42
14.68
15.29
14.90
1,227,213
Mar 3, 2026
15.53
15.53
14.69
14.90
14.52
1,505,675
Mar 2, 2026
15.82
15.87
15.60
15.65
15.25
1,097,016
Feb 27, 2026
16.48
16.48
16.25
16.36
15.94
558,023
Feb 26, 2026
16.29
16.54
16.18
16.47
16.05
520,004
Feb 25, 2026
16.38
16.39
16.18
16.22
15.81
511,564
Feb 24, 2026
16.39
16.54
16.24
16.41
15.99
470,049
Feb 23, 2026
16.20
16.49
16.13
16.42
16.00
501,088
Feb 20, 2026
16.43
16.43
16.10
16.20
15.79
745,065
Feb 19, 2026
16.64
16.64
16.09
16.34
15.92
865,711
Feb 18, 2026
17.10
17.24
16.08
16.58
16.16
2,328,920
Feb 17, 2026
16.24
16.47
16.13
16.17
15.76
912,330
Feb 16, 2026
16.50
16.59
16.42
16.42
16.00
241,906
Feb 13, 2026
16.30
16.62
16.16
16.62
16.20
454,132
Feb 12, 2026
16.74
16.74
16.33
16.47
16.05
973,254
Feb 11, 2026
16.72
16.78
16.56
16.58
16.16
366,757
Feb 10, 2026
16.45
16.69
16.45
16.69
16.27
450,011
Feb 9, 2026
16.60
16.62
16.37
16.38
15.96
594,358
Feb 6, 2026
16.90
16.90
15.82
16.55
16.13
1,496,044
Feb 5, 2026
17.34
17.43
16.84
16.95
16.52
596,599
Feb 4, 2026
16.80
17.40
16.72
17.31
16.87
1,107,959
Feb 3, 2026
17.00
17.05
16.65
16.78
16.35
424,647
Feb 2, 2026
16.75
16.98
16.57
16.87
16.44
554,103
Jan 30, 2026
16.72
16.89
16.67
16.81
16.38
456,103
Jan 29, 2026
16.74
16.88
16.66
16.69
16.27
421,149
Jan 28, 2026
16.65
16.72
16.34
16.68
16.26
622,992
Jan 27, 2026
16.80
16.96
16.68
16.71
16.28
496,702
Jan 26, 2026
16.95
17.14
16.83
16.83
16.40
736,872
Jan 23, 2026
16.75
16.86
16.60
16.73
16.30
566,047
Jan 22, 2026
16.30
16.83
16.29
16.79
16.36
1,450,864
Jan 21, 2026
15.81
16.26
15.80
16.05
15.64
878,590
Jan 20, 2026
15.59
15.65
15.32
15.64
15.24
519,551
Jan 19, 2026
16.05
16.16
15.50
15.59
15.19
957,292
Jan 16, 2026
15.92
16.22
15.90
16.16
15.75
712,262
Jan 15, 2026
16.19
16.22
15.77
15.98
15.57
525,470
Jan 14, 2026
16.10
16.22
16.04
16.12
15.71
352,824
Jan 13, 2026
16.03
16.21
15.95
16.05
15.64
337,473
Jan 12, 2026
16.10
16.19
15.97
16.09
15.68
497,886
Jan 9, 2026
15.75
16.08
15.71
15.99
15.58
1,123,833
Jan 8, 2026
15.10
15.67
15.02
15.67
15.27
1,729,726
Jan 7, 2026
15.26
15.26
14.56
14.75
14.37
1,162,792
Jan 6, 2026
15.22
15.26
14.91
15.24
14.85
505,098
Jan 5, 2026
14.94
15.21
14.86
15.21
14.82
573,501
Jan 2, 2026
14.91
15.01
14.72
14.84
14.46
466,223
Dec 31, 2025
14.79
14.92
14.79
14.87
14.49
345,641
Dec 30, 2025
14.79
14.92
14.72
14.87
14.49
569,522
Dec 29, 2025
14.80
14.92
14.79
14.82
14.44
442,296
Dec 24, 2025
14.79
14.86
14.78
14.85
14.47
82,374
Dec 23, 2025
15.04
15.04
14.76
14.76
14.38
265,056
Dec 22, 2025
14.97
15.08
14.85
15.04
14.66
448,168
Dec 19, 2025
14.97
15.00
14.79
14.98
14.60
970,938
Dec 18, 2025
15.05
15.06
14.78
15.03
14.65
808,305
Dec 17, 2025
15.05
15.24
14.87
15.04
14.66
457,870
Dec 16, 2025
15.07
15.07
14.74
15.01
14.63
794,766
Dec 15, 2025
15.11
15.18
15.04
15.06
14.68
321,158
Dec 12, 2025
15.14
15.25
15.02
15.02
14.64
573,866
Dec 11, 2025
14.89
15.15
14.83
15.05
14.67
566,951
Dec 10, 2025
14.60
14.85
14.57
14.85
14.47
310,599
Dec 9, 2025
14.80
14.82
14.67
14.69
14.32
360,102
Dec 8, 2025
15.10
15.11
14.77
14.77
14.39
374,946
Dec 5, 2025
15.00
15.16
15.00
15.14
14.75
585,058
Dec 4, 2025
14.77
15.16
14.73
14.90
14.52
908,522
Dec 3, 2025
14.56
14.77
14.51
14.74
14.36
638,573
Dec 2, 2025
14.71
14.73
14.46
14.49
14.12
265,640
Dec 1, 2025
14.53
14.71
14.49
14.68
14.31
312,029
Nov 28, 2025
14.60
14.61
14.47
14.61
14.24
406,857
Nov 27, 2025
14.50
14.65
14.47
14.54
14.17
381,510
Nov 26, 2025
14.39
14.52
14.19
14.50
14.13
385,307
Nov 25, 2025
14.24
14.35
14.07
14.26
13.90
430,152
Nov 24, 2025
14.29
14.45
14.18
14.26
13.90
323,489
Nov 21, 2025
13.80
14.22
13.79
14.15
13.79
425,512
Nov 20, 2025
14.10
14.15
13.83
13.83
13.48
583,669
Nov 19, 2025
14.26
14.27
13.91
14.05
13.69
692,237
Nov 18, 2025
14.25
14.34
14.16
14.26
13.90
487,284
Nov 17, 2025
14.68
14.76
14.39
14.43
14.06
422,109
Nov 14, 2025
14.82
14.88
14.62
14.76
14.38
426,831
Nov 13, 2025
15.19
15.24
14.85
14.91
14.53
592,788
Nov 12, 2025
14.90
15.20
14.89
15.14
14.75
899,091
Nov 11, 2025
14.39
14.87
14.33
14.84
14.46
691,446
Nov 10, 2025
14.34
14.44
14.18
14.26
13.90
645,658
