BRAIN Biotech AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-07 | 2.780 | 2.790 | 2.740 | 2.770 | 2.770 | 2,514 |
| 2024-06-06 | 2.790 | 2.800 | 2.770 | 2.790 | 2.790 | 3,038 |
| 2024-06-05 | 2.840 | 2.840 | 2.770 | 2.770 | 2.770 | 11,313 |
| 2024-06-04 | 2.820 | 2.930 | 2.820 | 2.860 | 2.860 | 5,927 |
| 2024-06-03 | 2.830 | 2.850 | 2.800 | 2.820 | 2.820 | 8,118 |
| 2024-05-31 | 2.900 | 2.900 | 2.800 | 2.800 | 2.800 | 6,312 |
| 2024-05-30 | 2.890 | 2.940 | 2.830 | 2.850 | 2.850 | 34,546 |
| 2024-05-29 | 2.860 | 2.960 | 2.770 | 2.900 | 2.900 | 30,324 |
| 2024-05-28 | 2.840 | 2.940 | 2.790 | 2.820 | 2.820 | 27,239 |
| 2024-05-27 | 2.840 | 2.840 | 2.720 | 2.770 | 2.770 | 8,037 |
| 2024-05-24 | 2.760 | 2.760 | 2.760 | 2.760 | 2.760 | 0 |
| 2024-05-23 | 2.810 | 2.810 | 2.650 | 2.730 | 2.730 | 18,454 |
| 2024-05-22 | 2.820 | 2.820 | 2.740 | 2.740 | 2.740 | 11,014 |
| 2024-05-21 | 2.800 | 2.900 | 2.740 | 2.740 | 2.740 | 18,962 |
| 2024-05-20 | 2.890 | 2.890 | 2.680 | 2.810 | 2.810 | 423 |
| 2024-05-17 | 2.860 | 2.860 | 2.750 | 2.750 | 2.750 | 10,538 |
| 2024-05-16 | 2.890 | 2.900 | 2.700 | 2.770 | 2.770 | 45,899 |
| 2024-05-15 | 2.870 | 2.890 | 2.790 | 2.890 | 2.890 | 19,047 |
| 2024-05-14 | 2.800 | 2.840 | 2.760 | 2.770 | 2.770 | 43,196 |
| 2024-05-13 | 2.790 | 2.790 | 2.680 | 2.750 | 2.750 | 5,684 |
| 2024-05-10 | 2.770 | 2.800 | 2.680 | 2.710 | 2.710 | 5,040 |
| 2024-05-09 | 2.790 | 2.790 | 2.660 | 2.750 | 2.750 | 435 |
| 2024-05-08 | 2.650 | 2.800 | 2.650 | 2.680 | 2.680 | 14,803 |
| 2024-05-07 | 2.840 | 2.840 | 2.660 | 2.750 | 2.750 | 5,285 |
| 2024-05-06 | 2.760 | 2.800 | 2.670 | 2.720 | 2.720 | 14,178 |
| 2024-05-03 | 2.810 | 2.810 | 2.700 | 2.780 | 2.780 | 9,116 |
| 2024-05-02 | 2.880 | 2.880 | 2.590 | 2.820 | 2.820 | 4,722 |
| 2024-04-30 | 2.710 | 2.840 | 2.710 | 2.800 | 2.800 | 13,961 |
| 2024-04-29 | 2.860 | 2.900 | 2.780 | 2.780 | 2.780 | 6,923 |
| 2024-04-26 | 2.830 | 2.880 | 2.830 | 2.880 | 2.880 | 1,078 |
| 2024-04-25 | 2.660 | 2.810 | 2.660 | 2.750 | 2.750 | 1,774 |
| 2024-04-24 | 2.660 | 2.980 | 2.660 | 2.790 | 2.790 | 21,628 |
| 2024-04-23 | 2.790 | 2.910 | 2.770 | 2.780 | 2.780 | 14,114 |
| 2024-04-22 | 2.990 | 2.990 | 2.780 | 2.810 | 2.810 | 14,482 |
| 2024-04-19 | 2.920 | 2.920 | 2.510 | 2.860 | 2.860 | 17,801 |
| 2024-04-18 | 3.290 | 3.290 | 2.790 | 2.840 | 2.840 | 11,880 |
| 2024-04-17 | 3.010 | 3.110 | 3.000 | 3.000 | 3.000 | 7,421 |
| 2024-04-16 | 3.140 | 3.140 | 3.020 | 3.080 | 3.080 | 3,809 |
| 2024-04-15 | 3.200 | 3.200 | 3.120 | 3.120 | 3.120 | 2,810 |
| 2024-04-12 | 3.200 | 3.200 | 3.100 | 3.100 | 3.100 | 7,927 |
| 2024-04-11 | 3.100 | 3.200 | 3.050 | 3.200 | 3.200 | 5,854 |
| 2024-04-10 | 3.000 | 3.190 | 3.000 | 3.140 | 3.140 | 5,749 |
| 2024-04-09 | 3.240 | 3.320 | 3.010 | 3.110 | 3.110 | 9,387 |
| 2024-04-08 | 3.010 | 3.390 | 3.010 | 3.140 | 3.140 | 19,432 |
| 2024-04-05 | 3.210 | 3.500 | 3.050 | 3.050 | 3.050 | 19,510 |
| 2024-04-04 | 3.300 | 3.350 | 3.200 | 3.230 | 3.230 | 10,825 |
| 2024-04-03 | 3.410 | 3.480 | 3.350 | 3.350 | 3.350 | 3,923 |
| 2024-04-02 | 3.590 | 3.590 | 3.400 | 3.440 | 3.440 | 12,640 |
| 2024-03-28 | 3.600 | 3.650 | 3.450 | 3.450 | 3.450 | 8,307 |
| 2024-03-27 | 3.710 | 3.720 | 3.400 | 3.400 | 3.400 | 7,055 |
| 2024-03-26 | 3.780 | 3.780 | 3.360 | 3.450 | 3.450 | 10,988 |
| 2024-03-25 | 3.720 | 3.730 | 3.680 | 3.680 | 3.680 | 5,803 |
| 2024-03-22 | 3.900 | 3.900 | 3.720 | 3.820 | 3.820 | 8,011 |
| 2024-03-21 | 3.800 | 3.930 | 3.800 | 3.870 | 3.870 | 477 |
| 2024-03-20 | 3.800 | 3.870 | 3.780 | 3.830 | 3.830 | 3,501 |
| 2024-03-19 | 3.800 | 3.820 | 3.720 | 3.820 | 3.820 | 810 |
| 2024-03-18 | 3.930 | 3.930 | 3.830 | 3.830 | 3.830 | 500 |
| 2024-03-15 | 3.940 | 3.940 | 3.850 | 3.850 | 3.850 | 27 |
| 2024-03-14 | 3.900 | 3.930 | 3.840 | 3.840 | 3.840 | 6,200 |
| 2024-03-13 | 3.720 | 3.850 | 3.720 | 3.850 | 3.850 | 825 |
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.