Publity AG (BST:PBY)
Germany · Delayed Price · Currency is EUR 0.3600
0.00 (0.00%)
At close: Oct 16, 2025
Publity AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 0.30 | 0.42 | 0.23 | 0.42 | 0.42 | 16.67% | 1,464 |
| Oct 16, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | - |
| Oct 15, 2025 | 0.50 | 0.50 | 0.36 | 0.36 | 0.36 | - | 334 |
| Oct 14, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | 53.19% | - |
| Oct 10, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 1.73% | 56 |
| Oct 9, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 600 |
| Oct 8, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -42.25% | - |
| Oct 7, 2025 | 0.23 | 0.40 | 0.23 | 0.40 | 0.40 | 73.16% | 1,507 |
| Oct 6, 2025 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | - | 136 |
| Oct 3, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | - |
| Oct 2, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -4.55% | 675 |
| Oct 1, 2025 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | -0.41% | 229 |
| Sep 30, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 28 |
| Sep 29, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| Sep 26, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -30.57% | 592 |
| Sep 25, 2025 | 0.24 | 0.35 | 0.24 | 0.35 | 0.35 | 45.23% | 444 |
| Sep 24, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| Sep 23, 2025 | 0.24 | 0.30 | 0.24 | 0.24 | 0.24 | - | 2,674 |
| Sep 22, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | 0.42% | 61 |
| Sep 19, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| Sep 18, 2025 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | - | 11 |
| Sep 17, 2025 | 0.24 | 0.30 | 0.24 | 0.24 | 0.24 | 0.84% | 883 |
| Sep 16, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 225 |
| Sep 15, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 0.42% | 367 |
| Sep 12, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 0.42% | - |
| Sep 11, 2025 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | - | 21 |
| Sep 10, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | - | 337 |
| Sep 9, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 117 |
| Sep 8, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 63 |
| Sep 5, 2025 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | - | 90 |
| Sep 4, 2025 | 0.23 | 0.32 | 0.23 | 0.24 | 0.24 | 0.85% | 650 |
| Sep 3, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 0.86% | 650 |
| Sep 2, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -29.70% | - |
| Sep 1, 2025 | 0.23 | 0.33 | 0.23 | 0.33 | 0.33 | 22.22% | 790 |
| Aug 29, 2025 | 0.27 | 0.28 | 0.27 | 0.27 | 0.27 | - | 562 |
| Aug 28, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | - |
| Aug 27, 2025 | 0.27 | 0.30 | 0.27 | 0.27 | 0.27 | - | 78 |
| Aug 26, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | - |
| Aug 25, 2025 | 0.27 | 0.30 | 0.27 | 0.27 | 0.27 | - | 984 |
| Aug 22, 2025 | 0.27 | 0.30 | 0.27 | 0.27 | 0.27 | - | 11 |
| Aug 21, 2025 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | - | - |
| Aug 20, 2025 | 0.24 | 0.35 | 0.24 | 0.27 | 0.27 | 8.00% | 623 |
| Aug 19, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | - | 472 |
| Aug 18, 2025 | 0.25 | 0.27 | 0.24 | 0.25 | 0.25 | - | 151 |
| Aug 15, 2025 | 0.22 | 0.25 | 0.22 | 0.25 | 0.25 | 13.64% | 6,715 |
| Aug 14, 2025 | 0.25 | 0.25 | 0.22 | 0.22 | 0.22 | -45.00% | 4,750 |
| Aug 13, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | 2,500 |
| Aug 12, 2025 | 0.40 | 0.41 | 0.40 | 0.40 | 0.40 | - | 113 |
| Aug 11, 2025 | 0.40 | 0.49 | 0.40 | 0.40 | 0.40 | - | 400 |
| Aug 8, 2025 | 0.40 | 0.42 | 0.40 | 0.40 | 0.40 | - | 198 |