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

Cboe UK EUR

Puig Brands, S.A. (PUIGE.XC)

Compare
14.86
-0.53
(-3.44%)
At close: April 17 at 4:24:02 PM GMT+1
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 17, 202514.8114.8614.7514.8614.863,560
Apr 16, 202515.4015.4015.4015.4015.40-
Apr 15, 202515.4015.4015.4015.4015.40-
Apr 14, 202515.4015.4015.4015.4015.40-
Apr 11, 202515.4015.4015.4015.4015.40-
Apr 10, 202515.4015.4015.4015.4015.40-
Apr 9, 202515.4015.4015.4015.4015.40-
Apr 8, 202515.4015.4015.4015.4015.40-
Apr 7, 202515.4015.4015.4015.4015.40-
Apr 4, 202515.4015.4015.4015.4015.40-
Apr 3, 202515.4015.4015.4015.4015.40148
Apr 2, 202515.9915.9915.9915.9915.99694
Apr 1, 202516.1816.1816.1816.1816.18-
Mar 31, 202516.1816.1816.1816.1816.18-
Mar 28, 202516.1816.1816.1816.1816.18-
Mar 27, 202516.1816.1816.1816.1816.18-
Mar 26, 202516.1816.1816.1816.1816.18-
Mar 25, 202516.1816.1816.1816.1816.18-
Mar 24, 202516.4716.4716.1816.1816.182,021
Mar 21, 202516.5516.6616.5416.5416.544,889
Mar 20, 202517.6717.6717.4917.5717.572,598
Mar 19, 202517.6117.6717.5417.6717.672,098
Mar 18, 202517.7317.7317.7317.7317.73619
Mar 17, 202517.5117.5717.5117.5717.571,926
Mar 14, 202517.7017.7017.4517.5617.562,154
Mar 13, 202517.9917.9917.9917.9917.99-
Mar 12, 202517.9917.9917.9917.9917.99611
Mar 11, 202518.0118.0118.0118.0118.01614
Mar 10, 202518.1018.1018.1018.1018.10-
Mar 7, 202518.1018.1018.1018.1018.10-
Mar 6, 202518.1018.1018.1018.1018.10606
Mar 5, 202518.0018.3118.0018.2518.259,803
Mar 4, 202518.1718.1717.8517.8517.852,033
Mar 3, 202518.2518.5018.2518.4318.435,289
Feb 28, 202518.7318.7318.7318.7318.73-
Feb 27, 202518.7318.7318.7318.7318.73-
Feb 26, 202518.7318.7318.7318.7318.73-
Feb 25, 202518.7018.7318.5318.7318.73523
Feb 24, 202518.2118.2118.2118.2118.21-
Feb 21, 202518.2118.2118.2118.2118.21-
Feb 20, 202518.2118.2118.2118.2118.21-
Feb 19, 202518.2118.2118.2118.2118.21-
Feb 18, 202518.2118.2118.2118.2118.21-
Feb 17, 202518.2118.2118.2118.2118.21-
Feb 14, 202518.2018.2118.2018.2118.211,259
Feb 13, 202517.8517.8517.8517.8517.85-
Feb 12, 202517.8517.8517.8517.8517.85-
Feb 11, 202517.8517.8517.8517.8517.85-
Feb 10, 202517.8517.8517.8517.8517.85-
Feb 7, 202517.8517.8517.8517.8517.85648
Feb 6, 202518.3018.3018.3018.3018.30-
Feb 5, 202518.3018.3018.3018.3018.30-
Feb 4, 202518.2718.3018.2718.3018.30691
Feb 3, 202519.3719.3719.3719.3719.37-
Jan 31, 202520.0820.0819.3419.3719.372,204
Jan 30, 202518.4318.4318.4318.4318.43-
Jan 29, 202518.4318.4318.4318.4318.43-
Jan 28, 202518.4318.4318.4318.4318.43-
Jan 27, 202518.4318.4318.4318.4318.43-
Jan 24, 202518.4318.4318.4318.4318.43-
Jan 23, 202518.4318.4318.4318.4318.43-
Jan 22, 202518.4318.4318.4318.4318.43537
Jan 21, 202518.1918.1918.1918.1918.19634
Jan 20, 202518.5218.5218.5218.5218.52-
Jan 17, 202518.5218.5218.5218.5218.52-
Jan 16, 202518.5218.5218.5218.5218.52-
Jan 15, 202518.5218.5218.5218.5218.52-
Jan 14, 202518.5218.5218.5218.5218.52-
Jan 13, 202518.5218.5218.5218.5218.52-
Jan 10, 202518.5218.5218.5218.5218.52-
Jan 9, 202518.5218.5218.5218.5218.52-
Jan 8, 202518.5218.5218.5218.5218.52-
Jan 7, 202518.5218.5218.5218.5218.52-
Jan 6, 202518.5218.5218.5218.5218.52-
Jan 3, 202518.5218.5218.5218.5218.52-
Jan 2, 202518.5218.5218.5218.5218.52-
Dec 31, 202418.5218.5218.5218.5218.52-
Dec 30, 202418.5218.5218.5218.5218.52-
Dec 27, 202418.5218.5218.5218.5218.52-
Dec 24, 202418.5218.5218.5218.5218.52-
Dec 23, 202418.5218.5218.5218.5218.52-
Dec 20, 202418.5218.5218.5218.5218.52-
Dec 19, 202418.5218.5218.5218.5218.52-
Dec 18, 202418.5218.5218.5218.5218.52-
Dec 17, 202418.5218.5218.5218.5218.5227
Dec 16, 202419.0019.0019.0019.0019.00-
Dec 13, 202419.0019.0019.0019.0019.00-
Dec 12, 202419.0019.0019.0019.0019.00-
Dec 11, 202419.0519.0519.0019.0019.00109
Dec 10, 202419.1119.1119.1119.1119.111,241
Dec 9, 202419.3519.4819.3519.4019.401,735
Dec 6, 202418.6918.6918.6918.6918.69609
Dec 5, 202419.8619.8619.8619.8619.86-
Dec 4, 202419.8619.8619.8619.8619.86-
Dec 3, 202419.8619.8619.8619.8619.86-
Dec 2, 202419.8619.8619.8619.8619.86-
Nov 29, 202419.8619.8619.8619.8619.86-
Nov 28, 202419.8619.8619.8619.8619.86-
Nov 27, 202419.8619.8619.8619.8619.86-
Nov 26, 202419.8619.8619.8619.8619.86-
Nov 25, 202419.6819.8619.6819.8619.861,234
Nov 22, 202419.5019.5019.5019.5019.50-
Nov 21, 202419.5019.5019.5019.5019.50-
Nov 20, 202419.5019.5019.5019.5019.50-
Nov 19, 202419.5019.5019.5019.5019.50-
Nov 18, 202419.5019.5019.5019.5019.50-
Nov 15, 202419.5019.5019.5019.5019.50-
Nov 14, 202419.5019.5019.5019.5019.50-
Nov 13, 202419.5019.5019.5019.5019.50-
Nov 12, 202419.5019.5019.5019.5019.5078
Nov 11, 202420.3920.3920.3920.3920.39-
Nov 8, 202420.3920.3920.3920.3920.39-
Nov 7, 202420.3920.3920.3920.3920.39-
Nov 6, 202420.3920.3920.3920.3920.39-
Nov 5, 202420.3920.3920.3920.3920.39541
Nov 4, 202420.5620.5620.4320.4320.431,312
Nov 1, 202420.8520.8520.8520.8520.85554
Oct 31, 202419.5219.5219.5219.5219.52-
Oct 30, 202419.5219.5219.5219.5219.52-
Oct 29, 202419.5219.5219.5219.5219.52-
Oct 28, 202419.5219.5219.5219.5219.52-
Oct 25, 202419.5219.5219.5219.5219.52-
Oct 24, 202419.7919.8119.5219.5219.525,987
Oct 23, 202419.8319.8819.8319.8819.881,038
Oct 22, 202419.1619.1619.1619.1619.16583
Oct 21, 202419.0019.0019.0019.0019.00-
Oct 18, 202419.2919.2919.0019.0019.001,230
Oct 17, 202418.7318.7318.7318.7318.73-
Oct 16, 202418.7318.7318.7318.7318.7333
Oct 15, 202418.9819.0818.9818.9818.981,391
Oct 14, 202419.9219.9219.9219.9219.92-
Oct 11, 202419.9219.9219.9219.9219.92-
Oct 10, 202419.9219.9219.9219.9219.92-
Oct 9, 202419.9219.9219.9219.9219.92-
Oct 8, 202419.9219.9219.9219.9219.92548
Oct 7, 202420.2620.2620.2620.2620.26-
Oct 4, 202420.2620.2620.2620.2620.26-
Oct 3, 202420.2620.2620.2620.2620.26-
Oct 2, 202420.2320.3020.2320.2620.261,440
Oct 1, 202420.4220.4220.4220.4220.42-
Sep 30, 202420.4220.4220.4220.4220.42-
Sep 27, 202420.4120.4220.4120.4220.42572
Sep 26, 202419.7219.7219.7219.7219.72-
Sep 25, 202419.8619.8619.7219.7219.721,801
Sep 24, 202419.9320.0319.8820.0320.033,038
Sep 23, 202420.0320.0320.0320.0320.03-
Sep 20, 202419.9420.0319.9420.0320.031,051
Sep 19, 202420.5320.7520.4220.4420.441,973
Sep 18, 202420.4920.4920.3820.3820.381,465
Sep 17, 202420.4720.4720.4720.4720.47-
Sep 16, 202420.4720.4720.4720.4720.47513
Sep 13, 202420.1320.1320.1320.1320.13539
Sep 12, 202420.2220.2219.8120.0120.012,469
Sep 11, 202420.7920.7920.7920.7920.79-
Sep 10, 202420.7920.7920.7920.7920.794,844
Sep 9, 202420.9721.0520.7120.9120.914,349
Sep 6, 202422.5022.5021.0921.4421.4430,686
Sep 5, 202424.5224.6824.5224.6824.681,796
Sep 4, 202424.4124.4124.2424.3324.331,577
Sep 3, 202425.7825.7825.0725.0725.071,731
Sep 2, 202425.2825.2825.2825.2825.28-
Aug 30, 202425.1025.3725.0525.2825.2819,211
Aug 29, 202424.8024.9724.8024.9724.973,609
Aug 28, 202424.7024.8324.7024.7124.716,355
Aug 27, 202424.5924.6524.5024.5024.5013,206
Aug 23, 202424.9425.1024.8624.9124.911,664
Aug 22, 202425.0025.0024.8924.9824.98610
Aug 21, 202424.7724.7724.5524.5524.552,336
Aug 20, 202424.8025.0524.6524.8624.868,109
Aug 19, 202424.2824.2824.2724.2724.27897
Aug 16, 202423.8323.8323.6723.6723.672,760
Aug 15, 202423.3923.3923.3923.3923.39-
Aug 14, 202423.3923.3923.3923.3923.39-
Aug 13, 202422.6123.4022.5623.3923.394,294
Aug 12, 202422.9822.9822.9822.9822.98-
Aug 9, 202423.1023.1722.9122.9822.983,363
Aug 8, 202423.2823.3123.0623.0723.076,510
Aug 7, 202423.1023.5822.4323.1423.1411,712
Aug 6, 202423.7123.7623.5723.5723.572,333
Aug 5, 202423.6323.6323.5023.5123.512,589
Aug 2, 202424.9125.0724.5724.5724.573,056
Aug 1, 202425.4625.4625.4625.4625.46-
Jul 31, 202425.4625.4625.4625.4625.46-
Jul 30, 202425.6125.7325.4425.4625.462,631
Jul 29, 202425.3525.3525.3525.3525.35-
Jul 26, 202425.3525.3525.3525.3525.35-
Jul 25, 202425.5025.6325.2925.3525.359,156
Jul 24, 202426.6526.7026.2526.2626.265,661
Jul 23, 202425.4225.4225.4225.4225.42-
Jul 22, 202425.4225.4225.4225.4225.42-
Jul 19, 202425.4225.4225.4225.4225.42-
Jul 18, 202425.4225.4225.4225.4225.42-
Jul 17, 202425.4225.4225.4225.4225.42-
Jul 16, 202425.4225.4225.4225.4225.42-
Jul 15, 202425.4225.4225.4225.4225.42-
Jul 12, 202425.4225.4225.4225.4225.42-
Jul 11, 202425.4225.4225.4225.4225.42-
Jul 10, 202425.4225.4225.4225.4225.42-
Jul 9, 202425.4225.4225.4225.4225.4238
Jul 8, 202426.0026.0026.0026.0026.00-
Jul 5, 202426.0026.0026.0026.0026.00-
Jul 4, 202426.0026.0026.0026.0026.00-
Jul 3, 202426.0026.0026.0026.0026.00-
Jul 2, 202426.0026.0026.0026.0026.00-
Jul 1, 202426.0026.0026.0026.0026.00-
Jun 28, 202426.0026.0026.0026.0026.00539
Jun 27, 202426.7426.7426.7426.7426.74-
Jun 26, 202426.7426.7426.7426.7426.74-
Jun 25, 202426.7426.7426.7426.7426.74-
Jun 24, 202426.7426.7426.7426.7426.7429
Jun 21, 202426.8926.8926.8926.8926.89-
Jun 20, 202426.8926.8926.8926.8926.89-
Jun 19, 202426.8926.8926.8926.8926.89-
Jun 18, 202426.8926.8926.8926.8926.89-
Jun 17, 202426.8926.8926.8926.8926.89-
Jun 14, 202426.7927.0426.7926.8926.89928
Jun 13, 202426.2326.2326.2326.2326.23-
Jun 12, 202426.2326.2326.2326.2326.23-
Jun 11, 202426.2326.2326.2326.2326.23106
Jun 10, 202425.9825.9825.9825.9825.98-
Jun 7, 202425.9825.9825.9825.9825.98-
Jun 6, 202425.9825.9825.9825.9825.98-
Jun 5, 202425.9825.9825.9825.9825.98-
Jun 4, 202425.9825.9825.9825.9825.98-
Jun 3, 202425.9825.9825.9825.9825.98-
May 31, 202425.9825.9825.9825.9825.98-
May 30, 202425.9825.9825.9825.9825.98-
May 29, 202425.9825.9825.9825.9825.98-
May 28, 202425.9825.9825.9825.9825.98738
May 24, 202425.8225.8225.8225.8225.82-
May 23, 202425.8225.8225.8225.8225.82-
May 22, 202425.8225.8225.8225.8225.82-
May 21, 202425.8225.8225.8225.8225.82-
May 20, 202425.8225.8225.8225.8225.82599
May 17, 202425.5325.5325.5325.5325.53-
May 16, 202425.5325.5325.5325.5325.5317
May 15, 202425.5725.5725.5725.5725.57317
May 14, 202425.3125.6825.3125.6825.681,679
May 13, 202425.0025.0025.0025.0025.00-
May 10, 202425.0025.0025.0025.0025.00111
May 9, 202426.2526.2525.7325.7425.742,466
May 8, 202426.3526.3526.3526.3526.35520
May 7, 202425.7425.9925.7425.9925.992,594