BRAIN Biotech AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-30 | 1.730 | 1.730 | 1.650 | 1.695 | 1.695 | 6,796 |
| 2024-08-29 | 1.740 | 1.760 | 1.700 | 1.730 | 1.730 | 13,447 |
| 2024-08-28 | 1.755 | 1.760 | 1.730 | 1.760 | 1.760 | 8,670 |
| 2024-08-27 | 1.760 | 1.760 | 1.710 | 1.745 | 1.745 | 12,202 |
| 2024-08-26 | 1.770 | 1.770 | 1.720 | 1.760 | 1.760 | 6,880 |
| 2024-08-23 | 1.775 | 1.780 | 1.725 | 1.770 | 1.770 | 19,780 |
| 2024-08-22 | 1.940 | 2.090 | 1.655 | 1.655 | 1.655 | 99,723 |
| 2024-08-21 | 1.750 | 1.830 | 1.700 | 1.815 | 1.815 | 60,423 |
| 2024-08-20 | 1.660 | 1.750 | 1.660 | 1.700 | 1.700 | 37,962 |
| 2024-08-19 | 1.775 | 1.790 | 1.665 | 1.725 | 1.725 | 11,002 |
| 2024-08-16 | 1.810 | 1.810 | 1.700 | 1.710 | 1.710 | 9,761 |
| 2024-08-15 | 1.885 | 1.885 | 1.710 | 1.735 | 1.735 | 47,180 |
| 2024-08-14 | 1.800 | 1.800 | 1.720 | 1.720 | 1.720 | 10,262 |
| 2024-08-13 | 1.895 | 1.900 | 1.760 | 1.800 | 1.800 | 14,035 |
| 2024-08-12 | 1.970 | 1.970 | 1.900 | 1.965 | 1.965 | 12,181 |
| 2024-08-09 | 1.935 | 2.030 | 1.895 | 1.935 | 1.935 | 16,663 |
| 2024-08-08 | 2.090 | 2.090 | 1.925 | 1.925 | 1.925 | 7,108 |
| 2024-08-07 | 1.930 | 2.020 | 1.930 | 2.020 | 2.020 | 6,495 |
| 2024-08-06 | 1.895 | 2.030 | 1.885 | 2.020 | 2.020 | 19,719 |
| 2024-08-05 | 2.060 | 2.060 | 1.750 | 1.930 | 1.930 | 13,776 |
| 2024-08-02 | 2.060 | 2.060 | 2.000 | 2.020 | 2.020 | 6,770 |
| 2024-08-01 | 2.110 | 2.110 | 1.975 | 2.000 | 2.000 | 37,221 |
| 2024-07-31 | 2.190 | 2.200 | 2.070 | 2.070 | 2.070 | 23,341 |
| 2024-07-30 | 2.140 | 2.140 | 2.050 | 2.110 | 2.110 | 5,859 |
| 2024-07-29 | 2.200 | 2.250 | 2.160 | 2.160 | 2.160 | 5,208 |
| 2024-07-26 | 2.100 | 2.240 | 2.100 | 2.240 | 2.240 | 251 |
| 2024-07-25 | 2.110 | 2.300 | 2.100 | 2.140 | 2.140 | 3,915 |
| 2024-07-24 | 2.110 | 2.180 | 2.100 | 2.120 | 2.120 | 5,825 |
| 2024-07-23 | 2.330 | 2.330 | 2.150 | 2.170 | 2.170 | 5,196 |
| 2024-07-22 | 2.300 | 2.390 | 2.300 | 2.300 | 2.300 | 3,099 |
| 2024-07-19 | 2.260 | 2.260 | 2.210 | 2.240 | 2.240 | 1,019 |
| 2024-07-18 | 2.300 | 2.300 | 2.260 | 2.280 | 2.280 | 1,410 |
| 2024-07-17 | 2.340 | 2.440 | 2.330 | 2.330 | 2.330 | 8,392 |
| 2024-07-16 | 2.440 | 2.440 | 2.350 | 2.370 | 2.370 | 1,336 |
| 2024-07-15 | 2.430 | 2.430 | 2.340 | 2.340 | 2.340 | 1,007 |
| 2024-07-12 | 2.260 | 2.330 | 2.260 | 2.320 | 2.320 | 14,488 |
| 2024-07-11 | 2.290 | 2.290 | 2.290 | 2.290 | 2.290 | 0 |
| 2024-07-10 | 2.190 | 2.400 | 2.190 | 2.300 | 2.300 | 11,271 |
| 2024-07-09 | 2.220 | 2.400 | 2.190 | 2.270 | 2.270 | 22,508 |
| 2024-07-08 | 2.190 | 2.280 | 2.140 | 2.140 | 2.140 | 51,271 |
| 2024-07-05 | 2.400 | 2.400 | 2.300 | 2.310 | 2.310 | 7,186 |
| 2024-07-04 | 2.180 | 2.400 | 2.180 | 2.400 | 2.400 | 360 |
| 2024-07-03 | 2.320 | 2.340 | 2.110 | 2.110 | 2.110 | 3,442 |
| 2024-07-02 | 2.340 | 2.340 | 2.180 | 2.290 | 2.290 | 1,720 |
| 2024-07-01 | 2.360 | 2.360 | 2.190 | 2.320 | 2.320 | 17,927 |
| 2024-06-28 | 2.200 | 2.340 | 2.140 | 2.200 | 2.200 | 26,998 |
| 2024-06-27 | 2.450 | 2.450 | 2.300 | 2.350 | 2.350 | 8,686 |
| 2024-06-26 | 2.260 | 2.550 | 2.260 | 2.450 | 2.450 | 10,620 |
| 2024-06-25 | 2.510 | 2.510 | 2.240 | 2.370 | 2.370 | 19,396 |
| 2024-06-24 | 2.530 | 2.550 | 2.520 | 2.550 | 2.550 | 700 |
| 2024-06-21 | 2.630 | 2.630 | 2.510 | 2.560 | 2.560 | 1,063 |
| 2024-06-20 | 2.640 | 2.640 | 2.510 | 2.510 | 2.510 | 8,630 |
| 2024-06-19 | 2.520 | 2.600 | 2.520 | 2.600 | 2.600 | 290 |
| 2024-06-18 | 2.640 | 2.640 | 2.520 | 2.520 | 2.520 | 725 |
| 2024-06-17 | 2.800 | 2.800 | 2.520 | 2.570 | 2.570 | 4,278 |
| 2024-06-14 | 2.620 | 2.720 | 2.520 | 2.720 | 2.720 | 24,000 |
| 2024-06-13 | 2.700 | 2.780 | 2.630 | 2.630 | 2.630 | 5,251 |
| 2024-06-12 | 2.780 | 2.780 | 2.700 | 2.740 | 2.740 | 10,032 |
| 2024-06-11 | 2.750 | 2.800 | 2.750 | 2.770 | 2.770 | 19,507 |
| 2024-06-10 | 2.800 | 2.800 | 2.780 | 2.780 | 2.780 | 1,179 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.