Publity AG (BST:PBY)
Germany flag Germany · Delayed Price · Currency is EUR
0.2320
-0.0980 (-29.70%)
At close: Sep 2, 2025

Publity AG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 5, 20250.240.250.240.240.24-90
Sep 4, 20250.230.320.230.240.240.85%650
Sep 3, 20250.230.230.230.230.230.86%650
Sep 2, 20250.230.230.230.230.23-29.70%-
Sep 1, 20250.230.330.230.330.3322.22%790
Aug 29, 20250.270.280.270.270.27-562
Aug 28, 20250.270.270.270.270.27--
Aug 27, 20250.270.300.270.270.27-78
Aug 26, 20250.270.270.270.270.27--
Aug 25, 20250.270.300.270.270.27-984
Aug 22, 20250.270.300.270.270.27-11
Aug 21, 20250.270.270.260.270.27--
Aug 20, 20250.240.350.240.270.278.00%623
Aug 19, 20250.240.250.240.250.25-472
Aug 18, 20250.250.270.240.250.25-151
Aug 15, 20250.220.250.220.250.2513.64%6,715
Aug 14, 20250.250.250.220.220.22-45.00%4,750
Aug 13, 20250.400.400.400.400.40-2,500
Aug 12, 20250.400.410.400.400.40-113
Aug 11, 20250.400.490.400.400.40-400
Aug 8, 20250.400.420.400.400.40-198
Aug 7, 20250.360.410.360.400.4011.11%112
Aug 6, 20250.490.490.350.360.36-26.53%42,764
Aug 5, 20250.500.500.490.490.49-2.00%1,000
Aug 4, 20250.500.520.500.500.50-148
Aug 1, 20250.500.500.500.500.50--
Jul 31, 20250.650.650.500.500.50-23.08%2,827
Jul 30, 20250.650.660.650.650.65-225
Jul 29, 20250.650.650.650.650.65--
Jul 28, 20250.650.650.650.650.65--
Jul 25, 20250.700.700.650.650.65-7.14%4,700
Jul 24, 20250.700.710.700.700.70-56
Jul 23, 20250.710.720.700.700.70-1.41%2,253
Jul 22, 20250.710.710.710.710.71--
Jul 21, 20250.710.720.710.710.71-97
Jul 18, 20250.710.770.710.710.71-80
Jul 17, 20250.710.710.710.710.71--
Jul 16, 20250.710.710.710.710.71--
Jul 15, 20250.710.710.710.710.71--
Jul 14, 20250.710.710.700.710.711.43%177
Jul 11, 20250.700.700.700.700.70--
Jul 10, 20250.700.720.700.700.706.06%112
Jul 9, 20250.660.670.660.660.66-793
Jul 8, 20250.670.750.660.660.66-644
Jul 7, 20250.660.670.660.660.66-137
Jul 4, 20250.660.660.660.660.66--
Jul 3, 20250.660.670.660.660.66-5
Jul 2, 20250.700.800.660.660.66-5.71%586
Jul 1, 20250.700.700.700.700.70--
Jun 30, 20250.710.710.700.700.70-337