Publity AG (BST:PBY)
Germany · Delayed Price · Currency is EUR 0.0050
0.00 (0.00%)
At close: Dec 23, 2025
Publity AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 23, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 112 |
| Dec 22, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 4,282 |
| Dec 19, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 3,001 |
| Dec 18, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 303 |
| Dec 17, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | - |
| Dec 16, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 1,125 |
| Dec 15, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 358 |
| Dec 12, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | - |
| Dec 11, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 4,403 |
| Dec 10, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | - |
| Dec 9, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 77 |
| Dec 8, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 213 |
| Dec 5, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 1,625 |
| Dec 4, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | - |
| Dec 3, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 56 |
| Dec 2, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | - |
| Dec 1, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -50.00% | 370 |
| Nov 28, 2025 | 0.01 | 0.02 | 0.01 | 0.01 | 0.01 | - | 528 |
| Nov 27, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | - |
| Nov 26, 2025 | 0.01 | 0.02 | 0.01 | 0.01 | 0.01 | - | 4,174 |
| Nov 25, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 219 |
| Nov 24, 2025 | 0.01 | 0.02 | 0.01 | 0.01 | 0.01 | 100.00% | 1,763 |
| Nov 21, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | - |
| Nov 20, 2025 | 0.03 | 0.03 | 0.01 | 0.01 | 0.01 | -83.33% | 562 |
| Nov 19, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -25.00% | 337 |
| Nov 18, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 137 |
| Nov 17, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -20.00% | 37,999 |
| Nov 14, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Nov 13, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Nov 12, 2025 | 0.05 | 0.06 | 0.05 | 0.05 | 0.05 | - | 5,432 |
| Nov 11, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -9.09% | 969 |
| Nov 10, 2025 | 0.06 | 0.07 | 0.04 | 0.06 | 0.06 | 34.15% | 17,080 |
| Nov 7, 2025 | 0.01 | 0.04 | 0.01 | 0.04 | 0.04 | 215.38% | 6,187 |
| Nov 6, 2025 | 0.06 | 0.07 | 0.01 | 0.01 | 0.01 | -78.33% | 26,441 |
| Nov 5, 2025 | 0.06 | 0.07 | 0.06 | 0.06 | 0.06 | -3.23% | 410 |
| Nov 4, 2025 | 0.05 | 0.10 | 0.04 | 0.06 | 0.06 | 51.22% | 6,655 |
| Nov 3, 2025 | 0.02 | 0.06 | 0.02 | 0.04 | 0.04 | 310.00% | 16,999 |
| Oct 31, 2025 | 0.05 | 0.05 | 0.01 | 0.01 | 0.01 | -93.33% | 11,953 |
| Oct 30, 2025 | 0.10 | 0.15 | 0.07 | 0.15 | 0.15 | -37.76% | 2,211 |
| Oct 29, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| Oct 28, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 0.42% | - |
| Oct 27, 2025 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | - | 1 |
| Oct 24, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| Oct 23, 2025 | 0.25 | 0.25 | 0.23 | 0.24 | 0.24 | -42.86% | 1 |
| Oct 22, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | - | 568 |
| Oct 21, 2025 | 0.42 | 0.43 | 0.42 | 0.42 | 0.42 | - | 607 |
| Oct 20, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | - | - |
| 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 |