Puig Brands SA (PUIG.MC)
MCE - MCE Delayed price. Currency in USD
Add to watchlist
At close: 05:35PM CEST
Time period:
25 June 2023 - 25 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in Download
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 June 2024 | 26.76 | 26.83 | 26.31 | 26.37 | 26.37 | 111,986 |
| 21 June 2024 | 26.94 | 26.96 | 26.58 | 26.63 | 26.63 | 155,378 |
| 20 June 2024 | 26.90 | 26.98 | 26.48 | 26.84 | 26.84 | 127,157 |
| 19 June 2024 | 27.00 | 27.14 | 26.56 | 26.68 | 26.68 | 94,627 |
| 18 June 2024 | 26.68 | 27.16 | 26.68 | 26.90 | 26.90 | 174,952 |
| 17 June 2024 | 27.40 | 27.40 | 26.50 | 26.54 | 26.54 | 159,812 |
| 14 June 2024 | 27.20 | 27.48 | 26.64 | 26.96 | 26.96 | 169,514 |
| 13 June 2024 | 27.68 | 27.78 | 27.20 | 27.50 | 27.50 | 289,183 |
| 12 June 2024 | 26.70 | 27.76 | 26.44 | 27.60 | 27.60 | 502,461 |
| 11 June 2024 | 26.26 | 26.56 | 25.94 | 26.50 | 26.50 | 405,774 |
| 10 June 2024 | 25.92 | 26.00 | 25.56 | 25.98 | 25.98 | 233,522 |
| 07 June 2024 | 26.00 | 26.04 | 25.18 | 25.38 | 25.38 | 149,156 |
| 06 June 2024 | 26.22 | 26.26 | 25.70 | 25.70 | 25.70 | 129,792 |
| 05 June 2024 | 26.26 | 26.26 | 26.00 | 26.12 | 26.12 | 114,656 |
| 04 June 2024 | 26.30 | 26.38 | 26.00 | 26.08 | 26.08 | 111,930 |
| 03 June 2024 | 26.00 | 26.32 | 26.00 | 26.26 | 26.26 | 111,448 |
| 31 May 2024 | 26.20 | 26.20 | 25.76 | 26.00 | 26.00 | 182,118 |
| 30 May 2024 | 26.22 | 26.40 | 26.02 | 26.10 | 26.10 | 110,707 |
| 29 May 2024 | 26.20 | 26.34 | 26.04 | 26.26 | 26.26 | 135,484 |
| 28 May 2024 | 26.04 | 26.18 | 25.84 | 26.18 | 26.18 | 121,328 |
| 27 May 2024 | 26.04 | 26.10 | 25.84 | 25.98 | 25.98 | 68,677 |
| 24 May 2024 | 25.64 | 25.94 | 25.64 | 25.92 | 25.92 | 140,251 |
| 23 May 2024 | 26.00 | 26.20 | 25.64 | 25.70 | 25.70 | 81,915 |
| 22 May 2024 | 25.96 | 26.10 | 25.84 | 25.90 | 25.90 | 141,854 |
| 21 May 2024 | 25.92 | 25.98 | 25.82 | 25.86 | 25.86 | 97,705 |
| 20 May 2024 | 25.80 | 25.98 | 25.64 | 25.90 | 25.90 | 148,787 |
| 17 May 2024 | 25.78 | 25.80 | 25.58 | 25.58 | 25.58 | 51,841 |
| 16 May 2024 | 25.72 | 25.76 | 25.34 | 25.76 | 25.76 | 85,646 |
| 15 May 2024 | 25.74 | 25.86 | 25.24 | 25.66 | 25.66 | 206,036 |
| 14 May 2024 | 25.26 | 25.74 | 25.12 | 25.72 | 25.72 | 171,712 |
| 13 May 2024 | 25.04 | 25.20 | 24.82 | 25.18 | 25.18 | 272,156 |
| 10 May 2024 | 26.00 | 26.00 | 24.94 | 24.98 | 24.98 | 715,715 |
| 09 May 2024 | 26.38 | 26.50 | 25.52 | 25.76 | 25.76 | 438,006 |
| 08 May 2024 | 26.50 | 26.88 | 26.22 | 26.40 | 26.40 | 713,991 |
| 07 May 2024 | 25.74 | 26.40 | 25.60 | 26.36 | 26.36 | 982,908 |
| 06 May 2024 | 24.88 | 25.96 | 24.50 | 25.50 | 25.50 | 1,280,318 |
| 03 May 2024 | 25.50 | 26.50 | 24.00 | 24.50 | 24.50 | 24,942,270 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
© 2024 Yahoo. All rights reserved.