Unlock stock picks and a broker-level newsfeed that powers Wall Street.

MCE - Delayed Quote USD

Puig Brands SA (PUIG.MC)

16.28
+0.17
+(1.06%)
At close: April 25 at 5:35:27 PM GMT+2
Currency in
Download
Date Open High Low Close Adj Close Volume
Apr 25, 202516.1616.4616.1316.2816.28484,878
Apr 24, 202516.0416.1615.8416.1116.11274,322
Apr 23, 202515.6116.2415.5716.0016.00687,392
Apr 22, 202515.0015.4114.7715.4115.41332,341
Apr 17, 202514.8714.8814.7014.8714.87223,887
Apr 16, 202514.8915.0314.7814.8314.83349,951
Apr 15, 202515.5615.6014.8714.9614.96712,718
Apr 14, 202515.5415.7415.4215.6515.65202,948
Apr 11, 202515.3215.3814.9415.2515.25372,885
Apr 10, 202515.9915.9915.0115.2015.20479,140
Apr 9, 202514.4514.6414.1014.4014.40663,008
Apr 8, 202514.9515.0014.4414.6814.68559,379
Apr 7, 202514.6515.6014.1114.6014.60972,853
Apr 4, 202515.2015.5714.7115.0615.06855,580
Apr 3, 202515.7215.8415.2015.2015.20886,554
Apr 2, 202515.9016.2215.9015.9815.98326,914
Apr 1, 202515.9016.1815.7215.9515.95454,924
Mar 31, 202516.3216.3215.7415.7415.74615,381
Mar 28, 202516.1716.8016.1716.5216.52457,540
Mar 27, 202516.0616.2715.9816.2716.27387,538
Mar 26, 202516.1916.5116.0616.1116.11503,712
Mar 25, 202516.2516.5716.0616.2116.21871,601
Mar 24, 202516.4216.5916.1016.1016.10634,471
Mar 21, 202517.2417.2416.2516.2816.282,629,508
Mar 20, 202517.6817.7817.4617.5017.50272,283
Mar 19, 202517.4517.7417.4217.6017.60343,619
Mar 18, 202517.6917.9617.4917.5417.54342,165
Mar 17, 202517.4517.7017.1917.5917.59440,708
Mar 14, 202517.4517.7517.4217.4217.42288,472
Mar 13, 202517.6717.9517.4517.4717.47345,616
Mar 12, 202517.9718.0417.5217.6817.68418,786
Mar 11, 202518.2518.3017.7217.9517.95618,895
Mar 10, 202518.3018.7018.1718.2518.25472,655
Mar 7, 202517.8618.3517.5318.2618.26754,502
Mar 6, 202518.3318.4117.7518.0318.03407,832
Mar 5, 202517.9918.3217.9518.2318.23375,348
Mar 4, 202518.4218.4217.7717.8217.82645,061
Mar 3, 202518.0018.5217.8818.4418.44879,225
Feb 28, 202518.7218.7217.8117.8117.811,824,254
Feb 27, 202519.0319.1718.7519.1019.10405,901
Feb 26, 202518.8019.2718.8019.0919.09622,760
Feb 25, 202518.6818.8118.4218.7618.76364,787
Feb 24, 202518.4018.8218.4018.5018.50504,002
Feb 21, 202518.0018.2318.0018.2318.23347,072
Feb 20, 202518.0018.0317.8317.9617.96398,429
Feb 19, 202518.3718.5817.9517.9517.95370,874
Feb 18, 202518.5518.5618.3218.3218.32316,683
Feb 17, 202518.3018.5118.0818.5018.50325,567
Feb 14, 202518.1818.2718.0818.2018.20273,026
Feb 13, 202518.0318.2017.8718.0718.07326,920
Feb 12, 202518.0218.2517.8017.9117.91405,036
Feb 11, 202518.1018.2117.8818.0018.00317,097
Feb 10, 202518.0818.2618.0018.1318.13337,281
Feb 7, 202518.4718.4717.8117.8517.85685,682
Feb 6, 202518.4018.5718.2418.4818.48238,965
Feb 5, 202518.2218.5018.2218.3118.31252,147
Feb 4, 202518.6018.6518.2518.3018.30528,766
Feb 3, 202519.1019.1818.6018.6018.60510,595
Jan 31, 202519.8020.1619.3019.4219.421,029,323
Jan 30, 202518.6619.1218.6019.1019.10319,448
Jan 29, 202518.7618.9518.5018.6418.64396,183
Jan 28, 202518.5019.2518.4918.7518.75430,182
Jan 27, 202518.4218.7918.3618.7418.74163,969
Jan 24, 202518.7519.0818.5818.6318.63358,409
Jan 23, 202518.5118.6718.3218.5918.59419,489
Jan 22, 202518.2118.5518.1718.4318.43355,282
Jan 21, 202518.2018.3917.9118.2418.24311,909
Jan 20, 202518.4618.5218.1818.1818.18308,655
Jan 17, 202518.1418.4017.9318.3618.36432,935
Jan 16, 202517.6118.0417.5418.0018.00468,327
Jan 15, 202517.1517.4917.0517.3517.35357,838
Jan 14, 202517.6017.6217.0417.1417.14451,178
Jan 13, 202517.7017.8917.4117.4817.48410,545
Jan 10, 202518.0918.0917.6617.7517.75318,905
Jan 9, 202518.1018.2817.9718.1418.14324,772
Jan 8, 202518.0018.0517.7318.0218.02486,419
Jan 7, 202518.2218.3118.0018.0518.05301,278
Jan 6, 202518.1518.2717.8318.0618.06322,170
Jan 3, 202518.4018.4117.9718.0618.06250,297
Jan 2, 202517.9418.4017.8718.2918.29189,653
Dec 31, 202417.7717.9317.7517.8317.83161,199
Dec 30, 202417.6318.0317.6117.8917.89238,458
Dec 27, 202417.6817.8117.6017.7317.73284,075
Dec 24, 202417.5817.7217.5317.7217.7290,370
Dec 23, 202417.4517.6217.2117.5817.58252,579
Dec 20, 202417.5217.6017.2917.4517.454,833,635
Dec 19, 202417.9017.9417.4117.5517.55458,292
Dec 18, 202418.2118.3017.9117.9717.97476,957
Dec 17, 202418.5118.6418.1418.1418.14526,797
Dec 16, 202419.0019.0218.5118.5118.51341,653
Dec 13, 202419.2519.4218.8518.9118.91162,468
Dec 12, 202418.9719.3118.9519.2519.25303,376
Dec 11, 202419.0219.1418.7518.9718.97215,333
Dec 10, 202419.2919.3118.9619.0319.03260,835
Dec 9, 202419.2819.5619.1219.4519.451,370,766
Dec 6, 202419.4019.4017.9018.9918.99952,005
Dec 5, 202420.1820.1819.6419.6819.68243,109
Dec 4, 202420.2320.2319.9520.0420.04183,988
Dec 3, 202420.1820.3519.9720.0820.08146,506
Dec 2, 202419.9420.2819.9220.1220.12183,916
Nov 29, 202419.5920.0119.5819.9219.92119,461
Nov 28, 202419.8820.0419.6719.6719.67188,704
Nov 27, 202420.0020.0819.5219.7619.76174,807
Nov 26, 202419.8320.0019.6419.8319.83236,121
Nov 25, 202419.6019.9319.6019.9319.93330,870
Nov 22, 202419.1019.4319.0019.3919.39169,692
Nov 21, 202418.6018.9818.3818.8818.88207,429
Nov 20, 202418.7318.8618.5718.6018.60406,688
Nov 19, 202419.2419.3618.6518.6518.65304,869
Nov 18, 202419.2419.2618.7318.8518.85223,446
Nov 15, 202419.2119.2619.0519.1019.10131,154
Nov 14, 202419.0119.3318.9619.1719.17178,046
Nov 13, 202419.4019.4019.0419.0919.091,151,438
Nov 12, 202419.6019.6719.3519.4519.45199,931
Nov 11, 202419.9019.9419.6719.8819.88176,391
Nov 8, 202420.0020.0619.5419.6819.68185,964
Nov 7, 202419.7620.2019.6620.0220.02300,391
Nov 6, 202420.1020.3819.5019.5019.50328,866
Nov 5, 202420.4020.4719.9520.0020.00297,544
Nov 4, 202420.8120.8920.3720.3820.38307,347
Nov 1, 202421.1721.1720.5720.9020.90313,315
Oct 31, 202421.1021.3420.9021.2021.20488,409
Oct 30, 202420.6322.3720.6321.3321.331,468,882
Oct 29, 202419.8019.8319.4719.4719.47235,510
Oct 28, 202419.5519.7019.4319.6419.64137,540
Oct 25, 202419.4019.4819.3219.4019.40192,703
Oct 24, 202419.9219.9519.4219.4219.42372,939
Oct 23, 202419.1219.9018.9719.8219.82540,346
Oct 22, 202418.7319.2418.7319.1219.12405,061
Oct 21, 202419.1519.2518.6118.6718.67267,450
Oct 18, 202418.9819.4218.9119.0919.09448,228
Oct 17, 202418.8119.1418.7519.0019.00245,321
Oct 16, 202418.7218.9218.5218.9018.90717,798
Oct 15, 202419.3319.3918.8518.9418.94548,394
Oct 14, 202419.6019.6819.2419.3319.33277,454
Oct 11, 202419.6919.9619.5819.6719.67232,982
Oct 10, 202419.8319.8419.5619.7219.72232,273
Oct 9, 202419.9520.0219.6719.7219.72290,927
Oct 8, 202420.1720.3419.6420.0520.05554,795
Oct 7, 202420.1320.1919.8120.1720.17232,095
Oct 4, 202420.1520.2319.9220.1020.10235,563
Oct 3, 202420.2820.3120.0120.0120.01233,065
Oct 2, 202420.1020.4920.0520.3120.31213,144
Oct 1, 202420.6220.7820.0120.1520.15523,746
Sep 30, 202421.0021.1020.6120.6120.61296,980
Sep 27, 202420.5020.8220.3020.6120.61338,057
Sep 26, 202419.8320.4919.8320.3120.31499,278
Sep 25, 202419.9820.0419.6119.6119.61257,919
Sep 24, 202419.6420.1019.6119.9419.94544,140
Sep 23, 202420.0420.0419.4219.4719.47455,955
Sep 20, 202420.5020.5619.8619.8619.861,511,628
Sep 19, 202420.4820.8020.3720.5120.51293,724
Sep 18, 202420.6020.6020.1820.1820.18207,373
Sep 17, 202420.4020.5920.3520.4420.44295,793
Sep 16, 202420.4020.6320.2120.3720.37340,732
Sep 13, 202419.8520.3319.8520.2020.20446,556
Sep 12, 202420.5720.6019.7919.8019.80603,586
Sep 11, 202420.2620.4719.9320.0020.00523,453
Sep 10, 202421.0621.1420.2020.2020.201,338,018
Sep 9, 202421.3021.3020.6120.8020.801,098,384
Sep 6, 202422.7522.8021.0621.2021.202,650,254
Sep 5, 202424.2024.7524.2024.5524.55202,185
Sep 3, 202425.3825.8724.7625.0125.01184,170
Sep 2, 202425.3925.5325.2025.5325.53129,848
Aug 30, 202424.9025.3724.7625.3625.36281,850
Aug 29, 202424.8725.0124.6724.9024.901,926,287
Aug 28, 202424.7424.8524.6724.7924.79143,949
Aug 27, 202424.9324.9524.4224.5024.50567,562
Aug 26, 202424.9324.9824.6024.8224.82166,859
Aug 23, 202425.0025.1224.7725.0125.01143,680
Aug 22, 202424.5025.1324.5024.9024.90131,866
Aug 21, 202424.7924.8724.4324.5524.55230,404
Aug 20, 202424.4225.0724.2524.7024.70581,049
Aug 19, 202423.8524.3923.5724.1024.10303,850
Aug 16, 202423.8023.9723.5923.7623.761,078,260
Aug 15, 202423.6423.7623.3423.7023.70279,449
Aug 14, 202423.4823.5823.1123.5823.58276,927
Aug 13, 202422.7623.4122.5323.3323.33505,343
Aug 12, 202423.3323.4422.7422.8222.82343,384
Aug 9, 202423.1823.2722.9023.2723.27359,160
Aug 8, 202423.0023.4122.9723.0923.09433,971
Aug 7, 202423.8923.9022.4223.1723.171,051,888
Aug 6, 202423.7323.9023.5323.8123.81293,983
Aug 5, 202424.4624.4623.4523.4723.47380,444
Aug 2, 202424.8025.1224.5624.5924.59234,654
Aug 1, 202425.5925.6524.8424.8424.84285,278
Jul 31, 202425.7926.1325.4125.8025.80335,671
Jul 30, 202425.6825.8125.3025.3025.30274,231
Jul 29, 202425.8425.8425.2725.4625.46117,243
Jul 26, 202425.3025.7725.0525.6725.67258,462
Jul 25, 202426.1226.1725.2725.3025.30532,094
Jul 24, 202426.5426.8926.2226.2626.26293,249
Jul 23, 202427.0027.2026.4026.8926.89223,407
Jul 22, 202426.1427.2126.0726.8026.80451,278
Jul 19, 202426.0026.1525.8126.0026.002,810,890
Jul 18, 202425.4026.0625.1025.9825.98248,744
Jul 17, 202425.5025.8025.0125.3625.36224,233
Jul 16, 202425.4025.5525.0925.3425.34175,259
Jul 15, 202425.9325.9325.3525.5125.51162,593
Jul 12, 202426.0026.0725.6425.8225.82193,813
Jul 11, 202426.0826.0825.7625.9425.94206,950
Jul 10, 202426.1726.5525.7925.9125.91398,802
Jul 9, 202425.4225.7325.2425.3525.35113,454
Jul 8, 202425.8025.8425.3525.3825.38135,374
Jul 5, 202425.8025.9125.5625.5625.5699,627
Jul 4, 202426.1826.1925.7025.7025.7097,494
Jul 3, 202426.3026.3025.8826.0226.0259,108
Jul 2, 202426.1426.3925.9025.9525.9592,085
Jul 1, 202426.1626.2825.9026.1826.1884,914
Jun 28, 202426.0026.3525.8626.1026.1098,309
Jun 27, 202426.2826.3025.8726.0026.00125,275
Jun 26, 202425.7926.5025.7526.2926.29292,029
Jun 25, 202426.2626.2825.5225.7025.70202,145
Jun 24, 202426.7626.8326.3126.3726.37111,986
Jun 21, 202426.9426.9626.5826.6326.63155,378
Jun 20, 202426.9026.9826.4826.8426.84127,157
Jun 19, 202427.0027.1426.5626.6826.6894,627
Jun 18, 202426.6827.1626.6826.9026.90174,952
Jun 17, 202427.4027.4026.5026.5426.54159,812
Jun 14, 202427.2027.4826.6426.9626.96169,514
Jun 13, 202427.6827.7827.2027.5027.50289,183
Jun 12, 202426.7027.7626.4427.6027.60502,461
Jun 11, 202426.2626.5625.9426.5026.50405,774
Jun 10, 202425.9226.0025.5625.9825.98233,522
Jun 7, 202426.0026.0425.1825.3825.38149,156
Jun 6, 202426.2226.2625.7025.7025.70129,792
Jun 5, 202426.2626.2626.0026.1226.12114,656
Jun 4, 202426.3026.3826.0026.0826.08111,930
Jun 3, 202426.0026.3226.0026.2626.26111,448
May 31, 202426.2026.2025.7626.0026.00182,118
May 30, 202426.2226.4026.0226.1026.10110,707
May 29, 202426.2026.3426.0426.2626.26135,484
May 28, 202426.0426.1825.8426.1826.18121,328
May 27, 202426.0426.1025.8425.9825.9868,677
May 24, 202425.6425.9425.6425.9225.92140,251
May 23, 202426.0026.2025.6425.7025.7081,915
May 22, 202425.9626.1025.8425.9025.90141,854
May 21, 202425.9225.9825.8225.8625.8697,705
May 20, 202425.8025.9825.6425.9025.90148,787
May 17, 202425.7825.8025.5825.5825.5851,841
May 16, 202425.7225.7625.3425.7625.7685,646
May 15, 202425.7425.8625.2425.6625.66206,036
May 14, 202425.2625.7425.1225.7225.72171,712
May 13, 202425.0425.2024.8225.1825.18272,156
May 10, 202426.0026.0024.9424.9824.98715,715
May 9, 202426.3826.5025.5225.7625.76438,006
May 8, 202426.5026.8826.2226.4026.40713,991
May 7, 202425.7426.4025.6026.3626.36982,908
May 6, 202424.8825.9624.5025.5025.501,280,318
May 3, 202425.5026.5024.0024.5024.5024,942,270

Related Tickers

ITP.PA Interparfums SA
36.50
-1.30%
 
UNA.AS Unilever PLC
54.94
-2.14%
 
OR.PA L'Oréal S.A.
374.20
-1.73%
 
BB.PA Société BIC SA
55.20
+2.22%
 
ELAA.DU The Estee Lauder Companies Inc
52.20
+1.95%
 
OR.VI L'Oréal S.A.
376.65
-0.83%
 
HEN.DE Henkel AG & Co. KGaA
62.40
-0.16%
 
RKT.L Reckitt Benckiser Group plc
4,633.00
-1.00%
 
COTY Coty Inc.
4.9700
-1.39%
 
UNVR.JK PT Unilever Indonesia Tbk
1,750.00
+17.06%