Puig Brands SA (PUIG.MC) — Price History

As of 2026-11-03 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.

The Closelooknet read

Closelooknet score: 48 out of 100 (momentum 83 · quality 57 · valuation 59), as of 2026-11-04.
Signal: Uptrend stack intact — Trades +6.6% vs the 50-day and +15.5% vs the 200-day average, 1.4% below the 52-week high and +45% off the 52-week low. Computed from daily closes. (as of 2026-11-03)
Trend: Puig Brands SA trades 6.6% above its 50-day and 15.5% above its 200-day moving average. (as of 2026-11-03)

Puig designs, makes and sells fragrance, makeup and skincare products across three segments, under licensed and owned brands such as Carolina Herrera, Byredo and Charlotte Tilbury. It sells through department stores, pharmacies, travel retail, its own shops and digital channels worldwide.

The full read — the desk's view, the earnings record, peers and the company snapshot — is on the PUIG.MC overview; the trend detail on the technical tab. Agents can buy the score depth per call over HTTP 402 — see the catalogue. Research diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-11-03	19.65	19.65	19.30	19.48	+0.00%	506,167
2026-11-02	19.30	19.63	19.25	19.48	+1.14%	512,227
2026-10-30	19.02	19.31	18.90	19.26	+1.90%	488,382
2026-10-29	18.76	19.03	18.66	18.90	+1.23%	481,423
2026-10-28	19.16	19.19	18.63	18.67	-2.66%	966,358
2026-10-27	19.35	19.42	19.18	19.18	-1.18%	396,181
2026-10-26	19.39	19.76	19.08	19.41	+1.41%	661,952
2026-10-23	19.49	19.49	18.90	19.14	-0.78%	529,570
2026-10-22	19.17	19.47	18.68	19.29	-1.53%	678,494
2026-10-21	19.32	19.59	19.32	19.59	+1.14%	433,752
2026-10-20	19.30	19.46	19.28	19.37	+0.31%	236,017
2026-10-19	19.39	19.52	19.21	19.31	-1.33%	488,887
2026-10-16	19.39	19.63	19.34	19.57	+1.24%	478,403
2026-10-15	19.25	19.38	18.95	19.33	+0.26%	1,182,278
2026-10-14	18.62	19.29	18.62	19.28	+4.10%	1,026,594
2026-10-13	18.30	18.74	18.30	18.52	+1.59%	695,377
2026-10-12	18.26	18.32	18.12	18.23	+0.83%	233,143
2026-10-09	17.99	18.32	17.99	18.08	+0.22%	332,046
2026-10-08	18.02	18.05	17.88	18.04	-0.66%	416,153
2026-10-07	18.13	18.33	18.06	18.16	-0.60%	470,871
2026-10-06	17.81	18.40	17.81	18.27	+2.41%	506,768
2026-10-05	17.72	17.91	17.58	17.84	+1.13%	239,564
2026-10-02	17.66	17.99	17.62	17.64	-0.90%	426,011
2026-10-01	18.13	18.13	17.57	17.80	-1.60%	666,229
2026-09-30	17.69	18.27	17.69	18.09	+2.15%	727,022
2026-09-29	17.85	17.95	17.62	17.71	-0.78%	426,309
2026-09-28	17.92	18.14	17.82	17.85	+0.06%	464,396
2026-09-25	17.75	17.98	17.68	17.84	+0.62%	491,824
2026-09-24	17.41	17.93	17.36	17.73	+1.37%	532,941
2026-09-23	17.60	17.63	17.39	17.49	-0.40%	299,437
2026-09-22	17.02	17.77	17.00	17.56	+3.84%	950,751
2026-09-21	16.98	17.12	16.88	16.91	+0.30%	461,266
2026-09-18	16.82	16.88	16.70	16.86	+0.00%	555,942
2026-09-17	16.94	17.15	16.82	16.86	-0.47%	550,187
2026-09-16	17.06	17.06	16.84	16.94	-0.99%	574,952
2026-09-15	17.40	17.40	16.82	17.11	-2.17%	1,009,135
2026-09-14	17.35	17.59	17.28	17.49	+0.81%	314,083
2026-09-11	17.42	17.59	17.32	17.35	-0.63%	262,102
2026-09-10	17.80	17.82	17.24	17.46	-2.18%	568,404
2026-09-09	18.00	18.00	17.10	17.85	-1.65%	733,536
2026-09-08	18.26	18.51	18.09	18.15	-0.93%	327,313
2026-09-07	18.30	18.32	18.09	18.32	+0.00%	333,506
2026-09-04	18.42	18.42	18.22	18.32	-0.38%	384,221
2026-09-03	18.28	18.39	18.07	18.39	+0.22%	396,584
2026-09-02	18.34	18.42	18.18	18.35	-0.16%	534,261
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

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: Jan (+9.73%). Worst month: Sep (-8.15%). 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-8.15%
Oct+8.33%
Nov-1.48%
Dec+1.29%

FAQ · from the current price data · as of 2026-11-03

Quick answers

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

19.48 on 2026-11-03, from the Closelook data lake's daily price record.

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

19.76 high and 13.79 low over the trailing 52 weeks, as of 2026-11-03.

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 -8.15%), based on 2 years of daily data (2025–2026).

How many years of seasonality does this cover?

2 years (2025–2026), computed from 470 daily bars in the Closelook data lake.

What is Puig Brands SA's Closelooknet score?

48 out of 100 (momentum 83 · quality 57 · valuation 59), as of 2026-11-04. Scores are Closelooknet's own research readings, not ratings or investment advice.

What is the current Closelooknet signal on PUIG.MC?

Uptrend stack intact: Trades +6.6% vs the 50-day and +15.5% vs the 200-day average, 1.4% below the 52-week high and +45% off the 52-week low. Computed from daily closes. As of 2026-11-03. A research diary reading, not advice.

Is PUIG.MC above its 50-day and 200-day moving averages?

Puig Brands SA trades 6.6% above its 50-day and 15.5% above its 200-day moving average (2.4% above its 20-day). As of 2026-11-03.