BRAIN Biotech AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-14 | 3.470 | 3.590 | 3.470 | 3.550 | 3.550 | 2,135 |
| 2023-12-13 | 3.470 | 3.560 | 3.470 | 3.550 | 3.550 | 3,115 |
| 2023-12-12 | 3.530 | 3.530 | 3.530 | 3.530 | 3.530 | 0 |
| 2023-12-11 | 3.510 | 3.510 | 3.510 | 3.510 | 3.510 | 0 |
| 2023-12-08 | 3.450 | 3.450 | 3.450 | 3.450 | 3.450 | 0 |
| 2023-12-07 | 3.390 | 3.570 | 3.390 | 3.510 | 3.510 | 530 |
| 2023-12-06 | 3.590 | 3.590 | 3.410 | 3.510 | 3.510 | 3,161 |
| 2023-12-05 | 3.430 | 3.580 | 3.430 | 3.540 | 3.540 | 2,000 |
| 2023-12-04 | 3.220 | 3.680 | 3.220 | 3.530 | 3.530 | 1,020 |
| 2023-12-01 | 3.750 | 3.750 | 3.280 | 3.420 | 3.420 | 41,050 |
| 2023-11-30 | 3.520 | 3.740 | 3.520 | 3.640 | 3.640 | 2,770 |
| 2023-11-29 | 3.740 | 3.740 | 3.630 | 3.630 | 3.630 | 100 |
| 2023-11-28 | 3.590 | 3.760 | 3.540 | 3.750 | 3.750 | 6,978 |
| 2023-11-27 | 3.500 | 3.630 | 3.500 | 3.630 | 3.630 | 6,807 |
| 2023-11-24 | 3.650 | 3.660 | 3.500 | 3.660 | 3.660 | 12,858 |
| 2023-11-23 | 3.770 | 3.770 | 3.600 | 3.700 | 3.700 | 6,001 |
| 2023-11-22 | 3.790 | 3.800 | 3.610 | 3.730 | 3.730 | 7,921 |
| 2023-11-21 | 3.790 | 3.800 | 3.610 | 3.700 | 3.700 | 5,075 |
| 2023-11-20 | 3.550 | 3.790 | 3.550 | 3.670 | 3.670 | 3,734 |
| 2023-11-17 | 3.840 | 3.840 | 3.580 | 3.710 | 3.710 | 6,929 |
| 2023-11-16 | 3.980 | 3.980 | 3.760 | 3.760 | 3.760 | 2,600 |
| 2023-11-15 | 4.290 | 4.290 | 3.880 | 4.000 | 4.000 | 2,924 |
| 2023-11-14 | 4.080 | 4.080 | 4.080 | 4.080 | 4.080 | 0 |
| 2023-11-13 | 4.050 | 4.050 | 4.050 | 4.050 | 4.050 | 0 |
| 2023-11-10 | 4.070 | 4.070 | 4.000 | 4.020 | 4.020 | 3,141 |
| 2023-11-09 | 4.010 | 4.090 | 3.900 | 3.970 | 3.970 | 24,929 |
| 2023-11-08 | 4.140 | 4.140 | 3.880 | 3.890 | 3.890 | 33,845 |
| 2023-11-07 | 4.110 | 4.360 | 3.980 | 4.030 | 4.030 | 38,590 |
| 2023-11-06 | 3.600 | 3.860 | 3.600 | 3.750 | 3.750 | 4,434 |
| 2023-11-03 | 3.310 | 3.550 | 3.310 | 3.520 | 3.520 | 4,660 |
| 2023-11-02 | 3.390 | 3.460 | 3.350 | 3.350 | 3.350 | 3,533 |
| 2023-11-01 | 3.320 | 3.480 | 3.210 | 3.350 | 3.350 | 2,852 |
| 2023-10-31 | 3.510 | 3.610 | 3.410 | 3.410 | 3.410 | 10,566 |
| 2023-10-30 | 3.610 | 3.610 | 3.310 | 3.450 | 3.450 | 25,007 |
| 2023-10-27 | 3.740 | 3.800 | 3.660 | 3.670 | 3.670 | 1,712 |
| 2023-10-26 | 3.890 | 3.900 | 3.740 | 3.740 | 3.740 | 400 |
| 2023-10-25 | 3.950 | 3.950 | 3.760 | 3.890 | 3.890 | 2,264 |
| 2023-10-24 | 3.720 | 4.040 | 3.720 | 3.760 | 3.760 | 3,410 |
| 2023-10-23 | 3.970 | 4.050 | 3.970 | 4.010 | 4.010 | 630 |
| 2023-10-20 | 4.020 | 4.250 | 4.020 | 4.100 | 4.100 | 2,840 |
| 2023-10-19 | 4.120 | 4.140 | 4.040 | 4.140 | 4.140 | 1,107 |
| 2023-10-18 | 4.160 | 4.240 | 4.160 | 4.240 | 4.240 | 950 |
| 2023-10-17 | 4.110 | 4.350 | 4.080 | 4.350 | 4.350 | 6,018 |
| 2023-10-16 | 4.270 | 4.300 | 4.120 | 4.120 | 4.120 | 3,571 |
| 2023-10-13 | 4.200 | 4.200 | 4.000 | 4.100 | 4.100 | 4,398 |
| 2023-10-12 | 4.220 | 4.220 | 4.220 | 4.220 | 4.220 | 749 |
| 2023-10-11 | 4.230 | 4.250 | 4.200 | 4.200 | 4.200 | 976 |
| 2023-10-10 | 4.180 | 4.300 | 4.180 | 4.300 | 4.300 | 500 |
| 2023-10-09 | 4.210 | 4.290 | 4.180 | 4.290 | 4.290 | 2,366 |
| 2023-10-06 | 4.180 | 4.280 | 4.180 | 4.240 | 4.240 | 751 |
| 2023-10-05 | 4.200 | 4.360 | 4.200 | 4.280 | 4.280 | 756 |
| 2023-10-04 | 4.360 | 4.450 | 4.360 | 4.450 | 4.450 | 2,929 |
| 2023-10-03 | 4.290 | 4.290 | 4.290 | 4.290 | 4.290 | 0 |
| 2023-10-02 | 4.610 | 4.610 | 4.390 | 4.390 | 4.390 | 1,571 |
| 2023-09-29 | 4.290 | 4.290 | 4.200 | 4.240 | 4.240 | 5,038 |
| 2023-09-28 | 4.360 | 4.360 | 4.250 | 4.250 | 4.250 | 4,780 |
| 2023-09-27 | 4.320 | 4.380 | 4.320 | 4.380 | 4.380 | 100 |
| 2023-09-26 | 4.310 | 4.450 | 4.310 | 4.390 | 4.390 | 4,860 |
| 2023-09-25 | 4.320 | 4.420 | 4.320 | 4.370 | 4.370 | 1,013 |
| 2023-09-22 | 4.540 | 4.540 | 4.310 | 4.430 | 4.430 | 16,098 |
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.