BRAIN Biotech AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-30 | 4.080 | 4.190 | 3.980 | 4.080 | 4.080 | 5,762 |
| 2023-06-29 | 4.170 | 4.240 | 3.960 | 3.960 | 3.960 | 25,842 |
| 2023-06-28 | 4.240 | 4.240 | 4.070 | 4.160 | 4.160 | 8,162 |
| 2023-06-27 | 4.350 | 4.350 | 4.010 | 4.160 | 4.160 | 34,976 |
| 2023-06-26 | 4.500 | 4.500 | 4.250 | 4.250 | 4.250 | 20,621 |
| 2023-06-23 | 4.620 | 4.620 | 4.450 | 4.450 | 4.450 | 7,515 |
| 2023-06-22 | 4.580 | 4.620 | 4.480 | 4.510 | 4.510 | 1,465 |
| 2023-06-21 | 4.670 | 4.700 | 4.300 | 4.560 | 4.560 | 16,506 |
| 2023-06-20 | 4.660 | 4.700 | 4.660 | 4.690 | 4.690 | 1,876 |
| 2023-06-19 | 4.720 | 4.720 | 4.660 | 4.700 | 4.700 | 98 |
| 2023-06-16 | 4.740 | 4.800 | 4.720 | 4.720 | 4.720 | 650 |
| 2023-06-15 | 4.800 | 4.800 | 4.780 | 4.780 | 4.780 | 28 |
| 2023-06-14 | 4.790 | 4.800 | 4.650 | 4.770 | 4.770 | 9,286 |
| 2023-06-13 | 4.680 | 4.800 | 4.680 | 4.740 | 4.740 | 3,939 |
| 2023-06-12 | 4.730 | 4.800 | 4.670 | 4.740 | 4.740 | 777 |
| 2023-06-09 | 4.790 | 4.800 | 4.680 | 4.680 | 4.680 | 8,919 |
| 2023-06-08 | 4.680 | 4.800 | 4.680 | 4.800 | 4.800 | 4,547 |
| 2023-06-07 | 4.800 | 4.800 | 4.700 | 4.740 | 4.740 | 8,244 |
| 2023-06-06 | 4.790 | 4.800 | 4.740 | 4.740 | 4.740 | 769 |
| 2023-06-05 | 4.700 | 4.800 | 4.700 | 4.700 | 4.700 | 1,342 |
| 2023-06-02 | 4.850 | 5.060 | 4.780 | 4.800 | 4.800 | 5,918 |
| 2023-06-01 | 4.850 | 4.850 | 4.730 | 4.790 | 4.790 | 4,793 |
| 2023-05-31 | 4.850 | 4.850 | 4.840 | 4.840 | 4.840 | 94 |
| 2023-05-30 | 4.800 | 4.950 | 4.800 | 4.840 | 4.840 | 1,327 |
| 2023-05-29 | 4.850 | 4.890 | 4.740 | 4.890 | 4.890 | 1,050 |
| 2023-05-26 | 4.800 | 4.890 | 4.760 | 4.850 | 4.850 | 5,382 |
| 2023-05-25 | 4.670 | 4.750 | 4.580 | 4.700 | 4.700 | 5,307 |
| 2023-05-24 | 5.000 | 5.060 | 4.730 | 4.790 | 4.790 | 9,682 |
| 2023-05-23 | 5.140 | 5.260 | 5.040 | 5.060 | 5.060 | 3,325 |
| 2023-05-22 | 5.140 | 5.200 | 5.040 | 5.080 | 5.080 | 8,116 |
| 2023-05-19 | 5.400 | 5.400 | 5.000 | 5.260 | 5.260 | 9,930 |
| 2023-05-18 | 5.340 | 5.420 | 5.240 | 5.380 | 5.380 | 2,656 |
| 2023-05-17 | 5.200 | 5.360 | 5.040 | 5.360 | 5.360 | 7,925 |
| 2023-05-16 | 5.060 | 5.120 | 5.060 | 5.120 | 5.120 | 52 |
| 2023-05-15 | 5.080 | 5.200 | 5.060 | 5.120 | 5.120 | 678 |
| 2023-05-12 | 5.200 | 5.200 | 5.180 | 5.180 | 5.180 | 2,000 |
| 2023-05-11 | 5.200 | 5.200 | 5.000 | 5.160 | 5.160 | 3,132 |
| 2023-05-10 | 5.300 | 5.400 | 5.200 | 5.200 | 5.200 | 5,753 |
| 2023-05-09 | 5.080 | 5.360 | 5.060 | 5.200 | 5.200 | 8,230 |
| 2023-05-08 | 5.420 | 5.460 | 5.080 | 5.080 | 5.080 | 9,100 |
| 2023-05-05 | 5.600 | 5.620 | 5.500 | 5.560 | 5.560 | 8,040 |
| 2023-05-04 | 5.500 | 5.560 | 5.500 | 5.560 | 5.560 | 2,000 |
| 2023-05-03 | 5.620 | 5.680 | 5.500 | 5.620 | 5.620 | 7,297 |
| 2023-05-02 | 5.820 | 6.040 | 5.700 | 5.720 | 5.720 | 8,289 |
| 2023-04-28 | 5.800 | 5.980 | 5.800 | 5.960 | 5.960 | 534 |
| 2023-04-27 | 6.000 | 6.100 | 5.940 | 5.940 | 5.940 | 407 |
| 2023-04-26 | 6.060 | 6.240 | 6.060 | 6.120 | 6.120 | 3,589 |
| 2023-04-25 | 6.000 | 6.260 | 5.900 | 5.940 | 5.940 | 3,948 |
| 2023-04-24 | 5.960 | 6.000 | 5.940 | 5.940 | 5.940 | 1,069 |
| 2023-04-21 | 5.800 | 5.980 | 5.800 | 5.980 | 5.980 | 1,290 |
| 2023-04-20 | 5.620 | 5.800 | 5.620 | 5.800 | 5.800 | 1,466 |
| 2023-04-19 | 5.700 | 5.740 | 5.620 | 5.740 | 5.740 | 2,450 |
| 2023-04-18 | 5.140 | 5.780 | 5.000 | 5.700 | 5.700 | 30,060 |
| 2023-04-17 | 5.320 | 5.320 | 5.100 | 5.120 | 5.120 | 1,708 |
| 2023-04-14 | 5.500 | 5.500 | 5.120 | 5.200 | 5.200 | 7,656 |
| 2023-04-13 | 5.500 | 5.520 | 5.340 | 5.360 | 5.360 | 4,351 |
| 2023-04-12 | 5.560 | 5.560 | 5.340 | 5.460 | 5.460 | 2,369 |
| 2023-04-11 | 5.360 | 5.500 | 5.260 | 5.460 | 5.460 | 9,361 |
| 2023-04-06 | 5.500 | 5.500 | 5.140 | 5.500 | 5.500 | 5,770 |
| 2023-04-05 | 5.600 | 5.600 | 5.420 | 5.480 | 5.480 | 598 |
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.