Publity AG (BST:PBY)
Germany · Delayed Price · Currency is EUR 0.2430
-0.1070 (-30.57%)
At close: Sep 26, 2025
Publity AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 7, 2025 | 0.36 | 0.41 | 0.36 | 0.40 | 0.40 | 11.11% | 112 |
| Aug 6, 2025 | 0.49 | 0.49 | 0.35 | 0.36 | 0.36 | -26.53% | 42,764 |
| Aug 5, 2025 | 0.50 | 0.50 | 0.49 | 0.49 | 0.49 | -2.00% | 1,000 |
| Aug 4, 2025 | 0.50 | 0.52 | 0.50 | 0.50 | 0.50 | - | 148 |
| Aug 1, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | - |
| Jul 31, 2025 | 0.65 | 0.65 | 0.50 | 0.50 | 0.50 | -23.08% | 2,827 |
| Jul 30, 2025 | 0.65 | 0.66 | 0.65 | 0.65 | 0.65 | - | 225 |
| Jul 29, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | - | - |
| Jul 28, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | - | - |
| Jul 25, 2025 | 0.70 | 0.70 | 0.65 | 0.65 | 0.65 | -7.14% | 4,700 |
| Jul 24, 2025 | 0.70 | 0.71 | 0.70 | 0.70 | 0.70 | - | 56 |
| Jul 23, 2025 | 0.71 | 0.72 | 0.70 | 0.70 | 0.70 | -1.41% | 2,253 |
| Jul 22, 2025 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | - | - |
| Jul 21, 2025 | 0.71 | 0.72 | 0.71 | 0.71 | 0.71 | - | 97 |