BRAIN Biotech AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-22 | 4.540 | 4.540 | 4.310 | 4.430 | 4.430 | 16,098 |
| 2023-09-21 | 4.450 | 4.530 | 4.450 | 4.480 | 4.480 | 3,193 |
| 2023-09-20 | 4.570 | 4.570 | 4.450 | 4.480 | 4.480 | 4,000 |
| 2023-09-19 | 4.550 | 4.550 | 4.460 | 4.460 | 4.460 | 6,535 |
| 2023-09-18 | 4.460 | 4.550 | 4.460 | 4.480 | 4.480 | 941 |
| 2023-09-15 | 4.600 | 4.600 | 4.460 | 4.460 | 4.460 | 2,074 |
| 2023-09-14 | 4.540 | 4.560 | 4.460 | 4.550 | 4.550 | 20,226 |
| 2023-09-13 | 4.540 | 4.550 | 4.500 | 4.500 | 4.500 | 1,500 |
| 2023-09-12 | 4.460 | 4.570 | 4.460 | 4.460 | 4.460 | 3,280 |
| 2023-09-11 | 4.490 | 4.580 | 4.490 | 4.580 | 4.580 | 37 |
| 2023-09-08 | 4.600 | 4.600 | 4.600 | 4.600 | 4.600 | 0 |
| 2023-09-07 | 4.690 | 4.700 | 4.580 | 4.610 | 4.610 | 2,488 |
| 2023-09-06 | 4.690 | 4.690 | 4.570 | 4.640 | 4.640 | 1,001 |
| 2023-09-05 | 4.620 | 4.700 | 4.500 | 4.630 | 4.630 | 4,763 |
| 2023-09-04 | 4.620 | 4.700 | 4.620 | 4.640 | 4.640 | 710 |
| 2023-09-01 | 4.700 | 4.700 | 4.350 | 4.500 | 4.500 | 4,884 |
| 2023-08-31 | 4.610 | 4.650 | 4.500 | 4.650 | 4.650 | 11,062 |
| 2023-08-30 | 4.700 | 4.700 | 4.550 | 4.650 | 4.650 | 4,956 |
| 2023-08-29 | 4.790 | 4.800 | 4.750 | 4.750 | 4.750 | 400 |
| 2023-08-28 | 4.780 | 4.790 | 4.740 | 4.740 | 4.740 | 370 |
| 2023-08-25 | 4.670 | 4.670 | 4.670 | 4.670 | 4.670 | 0 |
| 2023-08-24 | 4.660 | 4.660 | 4.660 | 4.660 | 4.660 | 0 |
| 2023-08-23 | 4.790 | 4.790 | 4.610 | 4.640 | 4.640 | 1,664 |
| 2023-08-22 | 4.710 | 4.750 | 4.710 | 4.750 | 4.750 | 1,067 |
| 2023-08-21 | 4.670 | 4.770 | 4.560 | 4.730 | 4.730 | 4,865 |
| 2023-08-18 | 4.600 | 4.670 | 4.540 | 4.650 | 4.650 | 2,939 |
| 2023-08-17 | 4.600 | 4.610 | 4.540 | 4.610 | 4.610 | 1,550 |
| 2023-08-16 | 4.690 | 4.760 | 4.650 | 4.670 | 4.670 | 2,453 |
| 2023-08-15 | 4.590 | 4.690 | 4.590 | 4.670 | 4.670 | 601 |
| 2023-08-14 | 4.760 | 4.770 | 4.710 | 4.710 | 4.710 | 1,249 |
| 2023-08-11 | 4.690 | 4.750 | 4.690 | 4.750 | 4.750 | 2,324 |
| 2023-08-10 | 4.730 | 4.730 | 4.620 | 4.640 | 4.640 | 1,650 |
| 2023-08-09 | 4.590 | 4.690 | 4.530 | 4.640 | 4.640 | 7,001 |
| 2023-08-08 | 4.670 | 4.700 | 4.550 | 4.700 | 4.700 | 671 |
| 2023-08-07 | 4.520 | 4.750 | 4.520 | 4.750 | 4.750 | 830 |
| 2023-08-04 | 4.630 | 4.670 | 4.530 | 4.600 | 4.600 | 3,233 |
| 2023-08-03 | 4.670 | 4.680 | 4.670 | 4.680 | 4.680 | 1,000 |
| 2023-08-02 | 4.720 | 4.720 | 4.720 | 4.720 | 4.720 | 0 |
| 2023-08-01 | 4.710 | 4.750 | 4.640 | 4.690 | 4.690 | 1,535 |
| 2023-07-31 | 4.470 | 4.640 | 4.470 | 4.640 | 4.640 | 140 |
| 2023-07-28 | 4.560 | 4.610 | 4.450 | 4.550 | 4.550 | 1,946 |
| 2023-07-27 | 4.420 | 4.520 | 4.420 | 4.520 | 4.520 | 850 |
| 2023-07-26 | 4.480 | 4.590 | 4.390 | 4.410 | 4.410 | 3,890 |
| 2023-07-25 | 4.450 | 4.590 | 4.450 | 4.590 | 4.590 | 2,550 |
| 2023-07-24 | 4.440 | 4.450 | 4.410 | 4.410 | 4.410 | 2,266 |
| 2023-07-21 | 4.470 | 4.500 | 4.420 | 4.420 | 4.420 | 466 |
| 2023-07-20 | 4.550 | 4.590 | 4.550 | 4.590 | 4.590 | 150 |
| 2023-07-19 | 4.490 | 4.530 | 4.410 | 4.530 | 4.530 | 5,792 |
| 2023-07-18 | 4.450 | 4.450 | 4.390 | 4.440 | 4.440 | 2,445 |
| 2023-07-17 | 4.500 | 4.500 | 4.470 | 4.470 | 4.470 | 743 |
| 2023-07-14 | 4.530 | 4.530 | 4.400 | 4.450 | 4.450 | 8,069 |
| 2023-07-13 | 4.440 | 4.730 | 4.380 | 4.600 | 4.600 | 18,607 |
| 2023-07-12 | 4.290 | 4.390 | 4.090 | 4.390 | 4.390 | 10,175 |
| 2023-07-11 | 4.120 | 4.240 | 4.080 | 4.200 | 4.200 | 2,029 |
| 2023-07-10 | 4.250 | 4.260 | 4.100 | 4.240 | 4.240 | 3,986 |
| 2023-07-07 | 4.150 | 4.260 | 4.100 | 4.260 | 4.260 | 1,458 |
| 2023-07-06 | 4.150 | 4.240 | 4.110 | 4.160 | 4.160 | 1,243 |
| 2023-07-05 | 4.200 | 4.300 | 4.120 | 4.220 | 4.220 | 3,798 |
| 2023-07-04 | 4.250 | 4.250 | 4.200 | 4.200 | 4.200 | 1,300 |
| 2023-07-03 | 4.200 | 4.250 | 4.200 | 4.250 | 4.250 | 2,221 |
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.