BRAIN Biotech AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-12 | 3.860 | 3.900 | 3.860 | 3.870 | 3.870 | 4,954 |
| 2024-03-11 | 3.820 | 3.820 | 3.800 | 3.800 | 3.800 | 389 |
| 2024-03-08 | 3.750 | 3.820 | 3.740 | 3.820 | 3.820 | 33 |
| 2024-03-07 | 3.870 | 3.870 | 3.870 | 3.870 | 3.870 | 85 |
| 2024-03-06 | 4.040 | 4.040 | 3.730 | 3.790 | 3.790 | 280 |
| 2024-03-05 | 4.000 | 4.000 | 3.730 | 3.800 | 3.800 | 1,161 |
| 2024-03-04 | 3.970 | 3.990 | 3.820 | 3.820 | 3.820 | 6,031 |
| 2024-03-01 | 3.980 | 3.990 | 3.800 | 3.920 | 3.920 | 3,600 |
| 2024-02-29 | 3.900 | 4.000 | 3.850 | 3.910 | 3.910 | 1,890 |
| 2024-02-28 | 4.000 | 4.000 | 3.910 | 4.000 | 4.000 | 6,101 |
| 2024-02-27 | 3.950 | 4.000 | 3.950 | 3.980 | 3.980 | 1,692 |
| 2024-02-26 | 3.740 | 3.990 | 3.730 | 3.880 | 3.880 | 4,984 |
| 2024-02-23 | 3.790 | 3.880 | 3.790 | 3.880 | 3.880 | 156 |
| 2024-02-22 | 3.900 | 4.000 | 3.800 | 3.940 | 3.940 | 21,102 |
| 2024-02-21 | 3.830 | 3.900 | 3.830 | 3.860 | 3.860 | 2,433 |
| 2024-02-20 | 3.940 | 3.950 | 3.810 | 3.880 | 3.880 | 2,457 |
| 2024-02-19 | 3.890 | 3.920 | 3.860 | 3.860 | 3.860 | 3,815 |
| 2024-02-16 | 3.870 | 3.880 | 3.810 | 3.880 | 3.880 | 4,452 |
| 2024-02-15 | 3.780 | 3.800 | 3.610 | 3.700 | 3.700 | 905 |
| 2024-02-14 | 3.800 | 3.800 | 3.500 | 3.500 | 3.500 | 931 |
| 2024-02-13 | 3.300 | 3.800 | 3.300 | 3.460 | 3.460 | 9,938 |
| 2024-02-12 | 3.600 | 3.700 | 3.280 | 3.280 | 3.280 | 14,797 |
| 2024-02-09 | 3.250 | 3.370 | 3.230 | 3.370 | 3.370 | 1,196 |
| 2024-02-08 | 3.300 | 3.300 | 3.250 | 3.250 | 3.250 | 2,055 |
| 2024-02-07 | 3.380 | 3.510 | 3.280 | 3.350 | 3.350 | 6,982 |
| 2024-02-06 | 3.500 | 3.600 | 3.410 | 3.410 | 3.410 | 3,211 |
| 2024-02-05 | 3.510 | 3.610 | 3.460 | 3.610 | 3.610 | 2,839 |
| 2024-02-02 | 3.710 | 3.710 | 3.510 | 3.510 | 3.510 | 2,073 |
| 2024-02-01 | 3.690 | 3.770 | 3.530 | 3.610 | 3.610 | 6,405 |
| 2024-01-31 | 3.870 | 3.870 | 3.620 | 3.660 | 3.660 | 8,677 |
| 2024-01-30 | 3.730 | 3.800 | 3.650 | 3.740 | 3.740 | 4,006 |
| 2024-01-29 | 3.850 | 3.850 | 3.740 | 3.740 | 3.740 | 2,854 |
| 2024-01-26 | 3.650 | 3.830 | 3.650 | 3.730 | 3.730 | 1,020 |
| 2024-01-25 | 3.740 | 3.860 | 3.720 | 3.750 | 3.750 | 6,508 |
| 2024-01-24 | 3.750 | 3.750 | 3.720 | 3.720 | 3.720 | 3,298 |
| 2024-01-23 | 3.760 | 3.800 | 3.740 | 3.800 | 3.800 | 5,884 |
| 2024-01-22 | 3.870 | 3.870 | 3.760 | 3.810 | 3.810 | 8,130 |
| 2024-01-19 | 4.050 | 4.050 | 3.770 | 3.870 | 3.870 | 7,010 |
| 2024-01-18 | 4.040 | 4.050 | 3.850 | 4.050 | 4.050 | 8,968 |
| 2024-01-17 | 4.000 | 4.000 | 3.850 | 3.920 | 3.920 | 33,839 |
| 2024-01-16 | 4.080 | 4.080 | 3.790 | 3.790 | 3.790 | 5,937 |
| 2024-01-15 | 4.190 | 4.190 | 3.850 | 3.870 | 3.870 | 8,864 |
| 2024-01-12 | 3.950 | 4.100 | 3.860 | 4.100 | 4.100 | 489 |
| 2024-01-11 | 3.710 | 4.100 | 3.710 | 3.890 | 3.890 | 22,906 |
| 2024-01-10 | 4.050 | 4.050 | 3.820 | 3.820 | 3.820 | 8,008 |
| 2024-01-09 | 3.940 | 3.940 | 3.810 | 3.860 | 3.860 | 9,027 |
| 2024-01-08 | 3.850 | 3.950 | 3.850 | 3.860 | 3.860 | 16,477 |
| 2024-01-05 | 3.850 | 3.930 | 3.710 | 3.850 | 3.850 | 24,689 |
| 2024-01-04 | 4.080 | 4.080 | 3.700 | 3.760 | 3.760 | 20,950 |
| 2024-01-03 | 3.860 | 4.000 | 3.810 | 3.830 | 3.830 | 9,920 |
| 2024-01-02 | 3.820 | 3.820 | 3.590 | 3.710 | 3.710 | 741 |
| 2023-12-29 | 3.710 | 3.710 | 3.610 | 3.660 | 3.660 | 208 |
| 2023-12-28 | 3.560 | 3.810 | 3.560 | 3.760 | 3.760 | 6,159 |
| 2023-12-27 | 3.440 | 3.600 | 3.410 | 3.510 | 3.510 | 13,389 |
| 2023-12-22 | 3.500 | 3.600 | 3.440 | 3.530 | 3.530 | 6,070 |
| 2023-12-21 | 3.420 | 3.520 | 3.420 | 3.520 | 3.520 | 1,101 |
| 2023-12-20 | 3.420 | 3.510 | 3.410 | 3.510 | 3.510 | 550 |
| 2023-12-19 | 3.600 | 3.600 | 3.410 | 3.480 | 3.480 | 3,751 |
| 2023-12-18 | 3.590 | 3.590 | 3.410 | 3.500 | 3.500 | 20,036 |
| 2023-12-15 | 3.600 | 3.600 | 3.520 | 3.580 | 3.580 | 2,975 |
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.