BME · PUIG · stock
Puig Brands, S.A. (PUIG) stock price history
Every BME trading session of Puig Brands, S.A. from May 3, 2024 to Sep 28, 2026: 615 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
PUIG adjusted close, 2024 to 2026
- €26.31
- All time high, 2024
- €18.66
- 52 week high, €12.78 low
- 615
- Daily sessions since 2024
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2024 to 2026 series and minute bars.
PUIG key facts
- Puig Brands, S.A. (PUIG) closed at €17.85 on Sep 28, 2026 on BME.
- PUIG's all time high close is €26.31, set on Jun 12, 2024; its all time low close is €12.84 on Oct 14, 2025.
- PUIG's 52 week range is €12.78 to €18.66.
- PUIG returned +30.8% over the year to Sep 28, 2026.
- Since May 3, 2024 PUIG returned -24%, -10.6% a year compounded.
- PUIG's deepest drawdown was -51.2% from Jun 12, 2024 to Oct 14, 2025.
- DataCedar holds 615 daily sessions of PUIG history from May 3, 2024 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
PUIG price chart, 2024 to 2026
PUIG returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -3.0% |
| 3 months | +12.0% |
| 6 months | +7.1% |
| Year to date | +23.2% |
| 1 year | +30.8% |
| 3 years | n/a |
| 5 years | n/a |
| 10 years | n/a |
| Since May 3, 2024 | -23.6% |
| Compound annual growth, 2.4 years | -10.6% |
PUIG records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- €26.31 on Jun 12, 2024
- All time low close
- €12.84 on Oct 14, 2025
- 52 week high
- €18.66 on Sep 1, 2026
- 52 week low
- €12.78 on Oct 14, 2025
- Deepest drawdown
- -51.2% from Jun 12, 2024 to Oct 14, 2025, not yet recovered
- Best single session
- +13.0% on Mar 24, 2026
- Worst single session
- -13.6% on Sep 6, 2024
- Volatility, 1 year annualised
- 33.1%
- Sessions closing higher, 1 year
- 48%
- Best calendar year
- 2025, -15%
- Worst calendar year
- 2025, -15%
PUIG price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2024 starts on May 3, 2024; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | €14.53 | €18.66 | €13.98 | €17.85 | +23.2% | 145.3M | 189 |
| 2025 | €17.11 | €19.22 | €12.78 | €14.49 | -14.8% | 160.8M | 255 |
| 2024 | €24.31 | €26.48 | €16.40 | €17.00 | n/a | 91.6M | 171 |
PUIG monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | €17.85 | -3.2% |
| August 2026 | €18.44 | +10.5% |
| July 2026 | €16.69 | +3.5% |
| June 2026 | €16.13 | +2.6% |
| May 2026 | €15.72 | -8.7% |
| April 2026 | €17.21 | +4.6% |
| March 2026 | €16.46 | +3.2% |
| February 2026 | €15.94 | -2.7% |
| January 2026 | €16.38 | +13.0% |
| December 2025 | €14.49 | +1.8% |
| November 2025 | €14.24 | -1.9% |
| October 2025 | €14.51 | +8.8% |
About the PUIG data
Daily bars. 615 sessions from May 3, 2024 to Sep 28, 2026, one row per BME trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are BME trading days; minute timestamps are UTC. Prices are in EUR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to May 3, 2024, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/PUIG/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on BME
Common questions
PUIG share price history
