Puig Brands SA (PUIG.MC) — Price History

As of 2026-09-02 — refreshed nightly from the Closelook data lake. Diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-09-02	18.34	18.42	18.18	18.35	-0.16%	529,507
2026-09-01	18.35	18.66	18.18	18.38	-0.33%	876,877
2026-08-31	18.40	18.58	18.40	18.44	+0.22%	549,992
2026-08-28	18.13	18.60	18.13	18.40	+1.77%	1,043,742
2026-08-27	18.21	18.21	17.85	18.08	-0.60%	386,089
2026-08-26	17.90	18.23	17.86	18.19	+1.73%	751,553
2026-08-25	17.37	17.89	17.30	17.88	+2.94%	1,066,516
2026-08-24	17.24	17.50	17.22	17.37	+0.99%	625,498
2026-08-21	17.11	17.25	17.09	17.20	+0.47%	377,032
2026-08-20	17.04	17.23	17.04	17.12	+0.18%	336,628
2026-08-19	16.81	17.16	16.74	17.09	+1.67%	406,902
2026-08-18	16.78	16.96	16.78	16.81	-0.41%	318,992
2026-08-17	16.95	16.98	16.77	16.88	-1.06%	338,595
2026-08-14	17.24	17.26	16.94	17.06	-0.70%	346,720
2026-08-13	17.06	17.34	17.05	17.18	+0.59%	530,657
2026-08-12	17.13	17.13	16.89	17.08	+0.00%	298,273
2026-08-11	16.90	17.24	16.90	17.08	+0.65%	497,855
2026-08-10	17.00	17.00	16.81	16.97	+0.53%	155,856
2026-08-07	16.97	16.98	16.74	16.88	+0.42%	288,144
2026-08-06	17.09	17.15	16.81	16.81	-1.12%	419,605
2026-08-05	16.68	17.00	16.62	17.00	+2.53%	834,921
2026-08-04	16.33	16.76	16.32	16.58	+0.67%	650,484
2026-08-03	16.78	16.81	16.33	16.47	-1.32%	667,861
2026-07-31	16.90	17.15	16.55	16.69	+0.00%	1,353,586
2026-07-30	16.27	16.69	16.27	16.69	+1.95%	591,468
2026-07-29	16.59	16.60	16.37	16.37	-0.73%	398,858
2026-07-28	16.54	16.63	16.45	16.49	+0.24%	253,943
2026-07-27	16.59	16.69	16.45	16.45	-0.24%	383,661
2026-07-24	16.30	16.51	16.30	16.49	+0.30%	265,921
2026-07-23	16.74	16.74	16.25	16.44	-2.14%	806,699
2026-07-22	16.90	17.07	16.67	16.80	-0.24%	316,061
2026-07-21	16.83	16.84	16.59	16.84	+0.00%	206,713
2026-07-20	16.75	16.97	16.72	16.84	+0.60%	324,827
2026-07-17	16.75	16.88	16.73	16.74	-0.59%	203,220
2026-07-16	16.69	16.84	16.58	16.84	+0.84%	206,157
2026-07-15	16.61	16.74	16.45	16.70	+0.42%	275,605
2026-07-14	16.65	16.66	16.44	16.63	-0.83%	584,447
2026-07-13	16.75	16.87	16.71	16.77	+0.00%	191,276
2026-07-10	16.90	16.91	16.69	16.77	-0.53%	205,359
2026-07-09	16.66	16.91	16.66	16.86	+0.18%	187,455
2026-07-08	17.00	17.00	16.67	16.83	-1.81%	509,393
2026-07-07	16.84	17.20	16.84	17.14	+1.96%	785,730
2026-07-06	16.93	17.03	16.63	16.81	-0.77%	431,609
2026-07-03	16.84	16.98	16.70	16.94	+1.19%	892,516
2026-07-02	16.51	16.92	16.47	16.74	+1.64%	876,319
2026-07-01	16.07	16.60	16.07	16.47	+2.11%	813,341
2026-06-30	16.31	16.31	16.01	16.13	-0.55%	381,862
2026-06-29	16.20	16.40	16.13	16.22	+1.76%	614,925
2026-06-26	15.87	15.95	15.72	15.94	+0.44%	283,654
2026-06-25	16.06	16.12	15.87	15.87	-1.31%	380,936
2026-06-24	15.87	16.15	15.85	16.08	+1.52%	618,243
2026-06-23	15.80	15.99	15.75	15.84	-0.50%	319,328
2026-06-22	16.08	16.18	15.78	15.92	-1.67%	940,504
2026-06-19	16.14	16.19	15.96	16.19	+0.68%	604,846
2026-06-18	16.00	16.20	15.80	16.08	-0.19%	568,279
2026-06-17	16.07	16.38	16.07	16.11	-0.31%	431,384
2026-06-16	16.32	16.34	16.06	16.16	-0.74%	488,225
2026-06-15	16.50	16.50	16.27	16.28	-1.69%	539,823
2026-06-12	16.79	16.88	16.56	16.56	-0.06%	969,859
2026-06-11	16.61	16.77	16.49	16.57	-0.18%	1,021,653
2026-06-10	16.58	16.64	16.45	16.60	+0.91%	469,564
2026-06-09	16.32	16.84	16.30	16.45	+1.04%	1,154,114
2026-06-08	16.10	16.28	15.90	16.28	+1.56%	522,856
2026-06-05	15.96	16.23	15.96	16.03	+0.82%	392,469
2026-06-04	15.80	16.12	15.80	15.90	+0.57%	482,087
2026-06-03	15.90	16.02	15.65	15.81	-0.75%	407,860
2026-06-02	15.94	16.06	15.82	15.93	+0.44%	289,473
2026-06-01	16.10	16.21	15.84	15.86	-1.67%	663,789
2026-05-29	15.95	16.26	15.92	16.13	+1.19%	1,233,884
2026-05-28	15.82	16.06	15.75	15.94	+0.69%	473,939
2026-05-27	15.54	16.28	15.50	15.83	+3.67%	1,852,554
2026-05-26	15.28	15.32	15.13	15.27	+0.00%	1,002,298
2026-05-25	15.46	15.46	15.11	15.27	+0.00%	1,120,519
2026-05-22	15.25	15.51	14.99	15.27	-13.44%	5,629,190
2026-05-21	17.67	17.67	17.42	17.64	-0.23%	352,547
2026-05-20	17.42	17.71	17.30	17.68	+0.68%	532,713
2026-05-19	17.94	18.06	17.45	17.56	-1.46%	679,824
2026-05-18	17.19	18.06	17.19	17.82	+2.12%	1,047,951
2026-05-15	17.10	17.45	16.91	17.45	+1.81%	705,461
2026-05-14	17.54	17.54	17.10	17.14	-1.32%	367,647
2026-05-13	17.45	17.55	17.37	17.37	+0.06%	509,994
2026-05-12	17.52	17.71	17.34	17.36	-1.98%	448,948
2026-05-11	17.34	17.82	17.34	17.71	+1.78%	935,347
2026-05-08	17.50	17.54	17.32	17.40	-0.57%	317,554
2026-05-07	17.66	17.76	17.50	17.50	-0.40%	579,524
2026-05-06	17.32	17.63	17.32	17.57	+0.75%	518,354
2026-05-05	17.43	17.52	17.35	17.44	+0.11%	364,099
2026-05-04	17.84	17.85	17.20	17.42	-1.36%	447,860
2026-04-30	17.63	17.82	17.52	17.66	-0.90%	489,852
2026-04-29	18.20	18.26	17.37	17.82	-2.73%	1,052,852
2026-04-28	18.32	18.62	18.29	18.32	-0.33%	520,748
2026-04-27	18.25	18.56	18.25	18.38	+0.00%	332,151
2026-04-24	18.30	18.64	18.25	18.38	-0.11%	306,191
2026-04-23	18.40	18.53	18.28	18.40	+0.44%	400,755
2026-04-22	18.51	18.70	18.27	18.32	-1.87%	549,074
2026-04-21	17.85	18.89	17.85	18.67	+5.48%	1,450,390
2026-04-20	17.40	17.70	17.36	17.70	+0.34%	426,870
2026-04-17	17.13	17.64	17.12	17.64	+3.16%	633,608
2026-04-16	17.38	17.45	17.04	17.10	-1.10%	688,749
2026-04-15	17.35	17.36	17.17	17.29	-0.12%	1,591,605
2026-04-14	17.27	17.35	17.07	17.31	+0.76%	944,094
2026-04-13	17.30	17.38	17.02	17.18	-1.04%	1,040,388
2026-04-10	17.50	17.61	17.25	17.36	+0.00%	2,519,234
2026-04-09	17.35	17.52	17.13	17.36	-0.69%	931,451
2026-04-08	17.79	17.99	17.47	17.48	+1.86%	2,091,863
2026-04-07	17.66	17.78	17.11	17.16	-1.94%	855,475
2026-04-02	17.14	17.50	17.08	17.50	+0.98%	697,962
2026-04-01	17.30	17.38	17.13	17.33	+2.61%	1,099,452
2026-03-31	16.90	17.05	16.67	16.89	-0.24%	823,849
2026-03-30	17.11	17.27	16.89	16.93	-0.99%	1,007,642
2026-03-27	17.50	17.55	17.03	17.10	-2.34%	844,835
2026-03-26	17.60	17.78	17.17	17.51	+0.92%	793,323
2026-03-25	17.60	17.77	16.86	17.35	-1.36%	2,619,875
2026-03-24	17.60	18.20	17.32	17.59	+12.97%	8,157,687
2026-03-23	14.80	15.67	14.75	15.57	+3.59%	1,535,917
2026-03-20	15.40	15.47	15.03	15.03	-1.31%	1,302,166
2026-03-19	15.41	15.48	15.07	15.23	-3.97%	1,483,674
2026-03-18	15.90	15.90	15.41	15.86	-0.75%	2,021,853
2026-03-17	15.41	15.98	15.37	15.98	+3.63%	2,237,403
2026-03-16	14.72	15.42	14.59	15.42	+4.90%	1,756,595
2026-03-13	14.68	14.78	14.35	14.70	-0.81%	719,230
2026-03-12	14.90	15.09	14.82	14.82	-1.72%	378,554
2026-03-11	15.00	15.22	14.96	15.08	-0.46%	307,671
2026-03-10	15.24	15.35	15.11	15.15	+1.47%	471,533
2026-03-09	14.71	14.98	14.46	14.93	-0.93%	1,243,543
2026-03-06	15.34	15.45	15.06	15.07	-1.12%	583,829
2026-03-05	15.20	15.59	15.15	15.24	-0.33%	595,979
2026-03-04	14.77	15.42	14.68	15.29	+2.62%	1,227,213
2026-03-03	15.53	15.53	14.69	14.90	-4.79%	1,505,675
2026-03-02	15.82	15.87	15.60	15.65	-4.34%	1,097,016
2026-02-27	16.48	16.48	16.25	16.36	-0.67%	558,023
2026-02-26	16.29	16.54	16.18	16.47	+1.54%	520,004
2026-02-25	16.38	16.39	16.18	16.22	-1.16%	511,564
2026-02-24	16.39	16.54	16.24	16.41	-0.06%	470,049
2026-02-23	16.20	16.49	16.13	16.42	+1.36%	501,088
2026-02-20	16.43	16.43	16.10	16.20	-0.86%	745,065
2026-02-19	16.64	16.64	16.09	16.34	-1.45%	865,711
2026-02-18	17.10	17.24	16.08	16.58	+2.54%	2,328,920
2026-02-17	16.24	16.47	16.13	16.17	-1.52%	912,330
2026-02-16	16.50	16.59	16.42	16.42	-1.20%	241,906
2026-02-13	16.30	16.62	16.16	16.62	+0.91%	454,132
2026-02-12	16.74	16.74	16.33	16.47	-0.66%	973,254
2026-02-11	16.72	16.78	16.56	16.58	-0.66%	366,757
2026-02-10	16.45	16.69	16.45	16.69	+1.89%	450,011
2026-02-09	16.60	16.62	16.37	16.38	-1.03%	594,358
2026-02-06	16.90	16.90	15.82	16.55	-2.36%	1,496,044
2026-02-05	17.34	17.43	16.84	16.95	-2.08%	596,599
2026-02-04	16.80	17.40	16.72	17.31	+3.16%	1,107,959
2026-02-03	17.00	17.05	16.65	16.78	-0.53%	424,647
2026-02-02	16.75	16.98	16.57	16.87	+0.36%	554,103
2026-01-30	16.72	16.89	16.67	16.81	+0.72%	456,103
2026-01-29	16.74	16.88	16.66	16.69	+0.06%	421,149
2026-01-28	16.65	16.72	16.34	16.68	-0.18%	622,992
2026-01-27	16.80	16.96	16.68	16.71	-0.71%	496,702
2026-01-26	16.95	17.14	16.83	16.83	+0.60%	736,872
2026-01-23	16.75	16.86	16.60	16.73	-0.36%	566,047
2026-01-22	16.30	16.83	16.29	16.79	+4.61%	1,450,864
2026-01-21	15.81	16.26	15.80	16.05	+2.62%	878,590
2026-01-20	15.59	15.65	15.32	15.64	+0.32%	519,551
2026-01-19	16.05	16.16	15.50	15.59	-3.53%	957,292
2026-01-16	15.92	16.22	15.90	16.16	+1.13%	712,262
2026-01-15	16.19	16.22	15.77	15.98	-0.87%	525,470
2026-01-14	16.10	16.22	16.04	16.12	+0.44%	352,824
2026-01-13	16.03	16.21	15.95	16.05	-0.25%	337,473
2026-01-12	16.10	16.19	15.97	16.09	+0.63%	497,886
2026-01-09	15.75	16.08	15.71	15.99	+2.04%	1,123,833
2026-01-08	15.10	15.67	15.02	15.67	+6.24%	1,729,726
2026-01-07	15.26	15.26	14.56	14.75	-3.22%	1,162,792
2026-01-06	15.22	15.26	14.91	15.24	+0.20%	505,098
2026-01-05	14.94	15.21	14.86	15.21	+2.49%	573,501
2026-01-02	14.91	15.01	14.72	14.84	-0.20%	466,223
2025-12-31	14.79	14.92	14.79	14.87	+0.00%	345,641
2025-12-30	14.79	14.92	14.72	14.87	+0.34%	569,522
2025-12-29	14.80	14.92	14.79	14.82	-0.20%	442,296
2025-12-24	14.79	14.86	14.78	14.85	+0.61%	82,374
2025-12-23	15.04	15.04	14.76	14.76	-1.86%	265,056
2025-12-22	14.97	15.08	14.85	15.04	+0.40%	448,168
2025-12-19	14.97	15.00	14.79	14.98	-0.33%	970,938
2025-12-18	15.05	15.06	14.78	15.03	-0.07%	808,305
2025-12-17	15.05	15.24	14.87	15.04	+0.20%	457,870
2025-12-16	15.07	15.07	14.74	15.01	-0.33%	794,766
2025-12-15	15.11	15.18	15.04	15.06	+0.27%	321,158
2025-12-12	15.14	15.25	15.02	15.02	-0.20%	573,866
2025-12-11	14.89	15.15	14.83	15.05	+1.35%	566,951
2025-12-10	14.60	14.85	14.57	14.85	+1.09%	310,599
2025-12-09	14.80	14.82	14.67	14.69	-0.54%	360,102
2025-12-08	15.10	15.11	14.77	14.77	-2.44%	374,946
2025-12-05	15.00	15.16	15.00	15.14	+1.61%	585,058
2025-12-04	14.77	15.16	14.73	14.90	+1.09%	908,522
2025-12-03	14.56	14.77	14.51	14.74	+1.73%	638,573
2025-12-02	14.71	14.73	14.46	14.49	-1.29%	265,640
2025-12-01	14.53	14.71	14.49	14.68	+0.48%	312,029
2025-11-28	14.60	14.61	14.47	14.61	+0.48%	406,857
2025-11-27	14.50	14.65	14.47	14.54	+0.28%	381,510
2025-11-26	14.39	14.52	14.19	14.50	+1.68%	385,307
2025-11-25	14.24	14.35	14.07	14.26	+0.00%	430,152
2025-11-24	14.29	14.45	14.18	14.26	+0.78%	323,489
2025-11-21	13.80	14.22	13.79	14.15	+2.31%	425,512
2025-11-20	14.10	14.15	13.83	13.83	-1.57%	583,669
2025-11-19	14.26	14.27	13.91	14.05	-1.47%	692,237
2025-11-18	14.25	14.34	14.16	14.26	-1.18%	487,284
2025-11-17	14.68	14.76	14.39	14.43	-2.24%	422,109
2025-11-14	14.82	14.88	14.62	14.76	-1.01%	426,831
2025-11-13	15.19	15.24	14.85	14.91	-1.52%	592,788
2025-11-12	14.90	15.20	14.89	15.14	+2.02%	899,091
2025-11-11	14.39	14.87	14.33	14.84	+4.07%	691,446
2025-11-10	14.34	14.44	14.18	14.26	+0.71%	645,658
2025-11-07	14.45	14.52	14.08	14.16	-2.21%	839,281
2025-11-06	14.75	14.82	14.47	14.48	-2.03%	692,350
2025-11-05	14.70	14.86	14.64	14.78	+0.20%	576,187
2025-11-04	14.70	14.85	14.51	14.75	-0.54%	822,514
2025-11-03	14.94	15.14	14.78	14.83	-0.40%	1,092,034
2025-10-31	14.43	14.96	14.43	14.89	+9.32%	3,516,662
2025-10-30	13.58	13.67	13.46	13.62	+0.29%	645,163
2025-10-29	13.80	13.82	13.57	13.58	-1.45%	633,503
2025-10-28	13.98	14.04	13.78	13.78	-1.43%	580,624
2025-10-27	14.00	14.14	13.91	13.98	-0.21%	517,617
2025-10-24	14.19	14.19	13.92	14.01	-0.71%	537,005
2025-10-23	14.18	14.31	14.04	14.11	-0.63%	484,504
2025-10-22	14.11	14.22	13.94	14.20	-0.56%	1,007,742
2025-10-21	14.15	14.29	14.11	14.28	+0.99%	615,897
2025-10-20	14.05	14.24	14.05	14.14	+1.43%	700,643
2025-10-17	13.66	13.99	13.55	13.94	+1.16%	863,076
2025-10-16	13.76	13.90	13.64	13.78	+0.58%	631,049
2025-10-15	13.41	13.78	13.38	13.70	+3.95%	1,141,730
2025-10-14	13.27	13.41	13.11	13.18	-0.75%	768,281
2025-10-13	13.35	13.56	13.19	13.28	-0.08%	850,767
2025-10-10	13.46	13.55	13.29	13.29	-0.52%	1,086,474
2025-10-09	13.98	13.98	13.27	13.36	-6.70%	3,815,657
2025-10-08	14.15	14.42	14.13	14.32	+1.27%	910,224
2025-10-07	13.99	14.21	13.93	14.14	+1.65%	927,522
2025-10-06	13.90	13.98	13.75	13.91	+0.07%	856,068
2025-10-03	13.79	13.90	13.70	13.90	+1.16%	831,377
2025-10-02	13.83	13.98	13.74	13.74	+0.07%	1,570,031
2025-10-01	13.74	13.92	13.68	13.73	+0.37%	1,358,177
2025-09-30	13.85	13.85	13.65	13.68	-1.51%	1,236,417
2025-09-29	13.85	14.08	13.62	13.89	-0.79%	1,012,955
2025-09-26	14.08	14.12	13.98	14.00	-0.36%	812,252
2025-09-25	14.28	14.36	14.05	14.05	-1.61%	915,256
2025-09-24	14.39	14.39	14.22	14.28	-0.76%	1,179,108
2025-09-23	14.22	14.47	14.18	14.39	+1.41%	873,555
2025-09-22	14.30	14.38	14.12	14.19	-0.77%	760,130
2025-09-19	14.41	14.44	14.22	14.30	-0.76%	1,544,542
2025-09-18	14.37	14.46	14.27	14.41	+0.07%	810,363
2025-09-17	14.75	14.75	14.31	14.40	-1.50%	1,640,419
2025-09-16	14.91	15.01	14.62	14.62	-1.88%	834,286
2025-09-15	14.62	14.94	14.62	14.90	+1.92%	997,637
2025-09-12	14.59	14.79	14.50	14.62	+0.83%	1,261,208
2025-09-11	14.85	15.05	14.50	14.50	-1.96%	2,144,562
2025-09-10	15.11	15.11	14.37	14.79	-6.98%	5,959,239

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: Jan (+9.73%). Worst month: Sep (-14.71%). Based on 2 years of daily data (2025–2026).

Jan+9.73%
Feb-3.65%
Mar-3.36%
Apr+2.46%
May-4.82%
Jun+1.21%
Jul-1.61%
Aug+6.32%
Sep-14.71%
Oct+8.45%
Nov-1.48%
Dec+1.29%

FAQ · from the current price data · as of 2026-09-02

Quick answers

What is Puig Brands SA's (PUIG.MC) latest close?

18.35 on 2026-09-02, from the Closelook data lake's daily price record.

What is PUIG.MC's 52-week high and low?

18.89 high and 13.11 low over the trailing 52 weeks, as of 2026-09-02.

What is Puig Brands SA's strongest and weakest month historically?

Historically, PUIG.MC's strongest calendar month has been Jan (average +9.73%) and its weakest Sep (average -14.71%), based on 2 years of daily data (2025–2026).

How many years of seasonality does this cover?

2 years (2025–2026), computed from 426 daily bars in the Closelook data lake.