BRAIN Biotech AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-10 | 5.900 | 6.400 | 5.900 | 6.340 | 6.340 | 7,450 |
| 2023-01-09 | 6.020 | 6.100 | 5.760 | 5.900 | 5.900 | 3,470 |
| 2023-01-06 | 5.820 | 6.120 | 5.820 | 6.000 | 6.000 | 2,207 |
| 2023-01-05 | 6.000 | 6.000 | 5.940 | 5.940 | 5.940 | 594 |
| 2023-01-04 | 5.900 | 6.000 | 5.900 | 6.000 | 6.000 | 2,457 |
| 2023-01-03 | 5.820 | 5.900 | 5.700 | 5.820 | 5.820 | 138 |
| 2023-01-02 | 5.840 | 5.920 | 5.720 | 5.920 | 5.920 | 2,438 |
| 2022-12-30 | 5.800 | 6.080 | 5.700 | 5.840 | 5.840 | 17,282 |
| 2022-12-29 | 5.380 | 6.000 | 5.380 | 5.760 | 5.760 | 22,599 |
| 2022-12-28 | 5.360 | 5.600 | 5.200 | 5.600 | 5.600 | 16,591 |
| 2022-12-27 | 5.200 | 5.400 | 5.200 | 5.260 | 5.260 | 304 |
| 2022-12-23 | 5.260 | 5.380 | 5.100 | 5.300 | 5.300 | 5,758 |
| 2022-12-22 | 5.380 | 5.480 | 5.240 | 5.360 | 5.360 | 3,561 |
| 2022-12-21 | 5.720 | 5.820 | 5.320 | 5.460 | 5.460 | 41,594 |
| 2022-12-20 | 5.740 | 5.880 | 5.720 | 5.840 | 5.840 | 2,353 |
| 2022-12-19 | 5.840 | 5.880 | 5.780 | 5.860 | 5.860 | 1,362 |
| 2022-12-16 | 6.000 | 6.000 | 5.720 | 5.960 | 5.960 | 7,421 |
| 2022-12-15 | 6.240 | 6.240 | 6.180 | 6.180 | 6.180 | 83 |
| 2022-12-14 | 6.160 | 6.200 | 6.020 | 6.180 | 6.180 | 2,490 |
| 2022-12-13 | 6.380 | 6.380 | 6.100 | 6.200 | 6.200 | 3,962 |
| 2022-12-12 | 6.560 | 6.600 | 6.300 | 6.360 | 6.360 | 3,267 |
| 2022-12-09 | 6.620 | 6.720 | 6.500 | 6.560 | 6.560 | 13,703 |
| 2022-12-08 | 6.420 | 6.500 | 6.320 | 6.500 | 6.500 | 725 |
| 2022-12-07 | 6.560 | 6.560 | 6.300 | 6.300 | 6.300 | 3,045 |
| 2022-12-06 | 6.440 | 6.440 | 6.440 | 6.440 | 6.440 | 0 |
| 2022-12-05 | 6.500 | 6.500 | 6.380 | 6.460 | 6.460 | 669 |
| 2022-12-02 | 6.680 | 6.940 | 6.460 | 6.500 | 6.500 | 9,947 |
| 2022-12-01 | 6.000 | 6.160 | 5.800 | 6.160 | 6.160 | 3,140 |
| 2022-11-30 | 5.840 | 5.880 | 5.740 | 5.880 | 5.880 | 3,378 |
| 2022-11-29 | 5.780 | 5.780 | 5.780 | 5.780 | 5.780 | 0 |
| 2022-11-28 | 5.800 | 5.800 | 5.700 | 5.700 | 5.700 | 4,134 |
| 2022-11-25 | 5.860 | 5.880 | 5.720 | 5.720 | 5.720 | 2,240 |
| 2022-11-24 | 5.700 | 5.800 | 5.680 | 5.780 | 5.780 | 2,644 |
| 2022-11-23 | 5.700 | 5.780 | 5.700 | 5.740 | 5.740 | 1,100 |
| 2022-11-22 | 5.840 | 5.840 | 5.700 | 5.760 | 5.760 | 600 |
| 2022-11-21 | 5.620 | 5.780 | 5.400 | 5.780 | 5.780 | 652 |
| 2022-11-18 | 5.580 | 5.740 | 5.580 | 5.740 | 5.740 | 3,737 |
| 2022-11-17 | 5.720 | 5.800 | 5.420 | 5.460 | 5.460 | 5,028 |
| 2022-11-16 | 5.680 | 5.800 | 5.620 | 5.620 | 5.620 | 589 |
| 2022-11-15 | 5.700 | 5.800 | 5.520 | 5.800 | 5.800 | 11,950 |
| 2022-11-14 | 5.680 | 5.700 | 5.420 | 5.700 | 5.700 | 14,014 |
| 2022-11-11 | 5.700 | 5.820 | 5.680 | 5.680 | 5.680 | 7,283 |
| 2022-11-10 | 5.760 | 5.800 | 5.640 | 5.780 | 5.780 | 4,745 |
| 2022-11-09 | 5.880 | 5.880 | 5.880 | 5.880 | 5.880 | 3,000 |
| 2022-11-08 | 5.580 | 5.800 | 5.580 | 5.800 | 5.800 | 3,256 |
| 2022-11-07 | 5.580 | 5.720 | 5.500 | 5.700 | 5.700 | 1,665 |
| 2022-11-04 | 5.780 | 5.780 | 5.520 | 5.700 | 5.700 | 2,608 |
| 2022-11-03 | 5.620 | 5.700 | 5.540 | 5.700 | 5.700 | 957 |
| 2022-11-02 | 5.500 | 5.780 | 5.500 | 5.500 | 5.500 | 2,255 |
| 2022-11-01 | 5.820 | 5.820 | 5.500 | 5.560 | 5.560 | 1,548 |
| 2022-10-31 | 5.600 | 5.720 | 5.600 | 5.720 | 5.720 | 2,104 |
| 2022-10-28 | 5.720 | 5.840 | 5.660 | 5.840 | 5.840 | 2,967 |
| 2022-10-27 | 5.680 | 5.840 | 5.680 | 5.840 | 5.840 | 300 |
| 2022-10-26 | 5.760 | 5.800 | 5.660 | 5.800 | 5.800 | 3,898 |
| 2022-10-25 | 5.240 | 5.880 | 5.240 | 5.880 | 5.880 | 9,395 |
| 2022-10-24 | 5.360 | 5.360 | 5.100 | 5.200 | 5.200 | 2,771 |
| 2022-10-21 | 5.200 | 5.240 | 5.000 | 5.240 | 5.240 | 5,629 |
| 2022-10-20 | 5.020 | 5.400 | 4.960 | 5.400 | 5.400 | 6,500 |
| 2022-10-19 | 5.180 | 5.180 | 4.820 | 5.060 | 5.060 | 6,222 |
| 2022-10-18 | 5.000 | 5.200 | 4.900 | 5.200 | 5.200 | 4,551 |
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.