BRAIN Biotech AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-17 | 5.260 | 5.260 | 5.000 | 5.000 | 5.000 | 2,192 |
| 2022-10-14 | 4.820 | 5.280 | 4.820 | 5.280 | 5.280 | 2,754 |
| 2022-10-13 | 5.060 | 5.060 | 4.940 | 4.940 | 4.940 | 940 |
| 2022-10-12 | 4.860 | 5.180 | 4.750 | 5.180 | 5.180 | 6,132 |
| 2022-10-11 | 5.500 | 5.500 | 4.750 | 4.980 | 4.980 | 9,424 |
| 2022-10-10 | 5.200 | 5.700 | 5.200 | 5.620 | 5.620 | 6,176 |
| 2022-10-07 | 5.120 | 5.320 | 4.900 | 5.320 | 5.320 | 8,012 |
| 2022-10-06 | 5.100 | 5.220 | 5.100 | 5.180 | 5.180 | 2,597 |
| 2022-10-05 | 4.870 | 5.320 | 4.870 | 5.160 | 5.160 | 6,803 |
| 2022-10-04 | 4.200 | 4.950 | 4.200 | 4.780 | 4.780 | 34,163 |
| 2022-10-03 | 4.450 | 4.450 | 4.080 | 4.080 | 4.080 | 15,605 |
| 2022-09-30 | 4.680 | 4.770 | 4.300 | 4.410 | 4.410 | 21,017 |
| 2022-09-29 | 5.220 | 5.220 | 4.400 | 4.740 | 4.740 | 18,371 |
| 2022-09-28 | 5.200 | 5.200 | 4.920 | 5.200 | 5.200 | 7,831 |
| 2022-09-27 | 5.240 | 5.260 | 5.100 | 5.160 | 5.160 | 12,316 |
| 2022-09-26 | 5.260 | 5.280 | 5.200 | 5.280 | 5.280 | 1,840 |
| 2022-09-23 | 5.480 | 5.480 | 5.100 | 5.220 | 5.220 | 35,750 |
| 2022-09-22 | 5.640 | 6.080 | 5.440 | 5.540 | 5.540 | 139,997 |
| 2022-09-21 | 5.880 | 6.080 | 5.620 | 5.700 | 5.700 | 19,603 |
| 2022-09-20 | 5.600 | 5.940 | 5.520 | 5.940 | 5.940 | 16,460 |
| 2022-09-19 | 5.400 | 5.780 | 5.240 | 5.700 | 5.700 | 23,579 |
| 2022-09-16 | 4.700 | 5.600 | 4.700 | 5.440 | 5.440 | 43,718 |
| 2022-09-15 | 5.180 | 5.180 | 4.700 | 4.700 | 4.700 | 23,750 |
| 2022-09-14 | 5.280 | 5.280 | 5.140 | 5.200 | 5.200 | 7,694 |
| 2022-09-13 | 5.800 | 5.800 | 5.260 | 5.340 | 5.340 | 33,431 |
| 2022-09-12 | 6.100 | 6.100 | 5.720 | 5.860 | 5.860 | 5,288 |
| 2022-09-09 | 6.360 | 6.360 | 6.000 | 6.140 | 6.140 | 8,751 |
| 2022-09-08 | 6.500 | 6.500 | 6.180 | 6.180 | 6.180 | 20,024 |
| 2022-09-07 | 6.700 | 6.700 | 6.400 | 6.500 | 6.500 | 6,744 |
| 2022-09-06 | 6.800 | 6.800 | 6.500 | 6.620 | 6.620 | 4,263 |
| 2022-09-05 | 6.640 | 6.960 | 6.500 | 6.960 | 6.960 | 3,075 |
| 2022-09-02 | 6.660 | 6.700 | 6.360 | 6.700 | 6.700 | 16,806 |
| 2022-09-01 | 6.820 | 6.820 | 6.600 | 6.600 | 6.600 | 18,066 |
| 2022-08-31 | 6.960 | 6.960 | 6.760 | 6.760 | 6.760 | 5,434 |
| 2022-08-30 | 7.000 | 7.040 | 6.900 | 6.920 | 6.920 | 1,079 |
| 2022-08-29 | 7.000 | 7.000 | 6.840 | 6.900 | 6.900 | 3,274 |
| 2022-08-26 | 7.100 | 7.220 | 6.900 | 6.960 | 6.960 | 6,202 |
| 2022-08-25 | 7.180 | 7.200 | 7.140 | 7.160 | 7.160 | 745 |
| 2022-08-24 | 7.200 | 7.200 | 7.140 | 7.140 | 7.140 | 626 |
| 2022-08-23 | 7.160 | 7.300 | 7.160 | 7.260 | 7.260 | 5,164 |
| 2022-08-22 | 7.260 | 7.260 | 7.200 | 7.220 | 7.220 | 2,180 |
| 2022-08-19 | 7.240 | 7.260 | 7.240 | 7.260 | 7.260 | 190 |
| 2022-08-18 | 7.140 | 7.340 | 7.140 | 7.320 | 7.320 | 1,709 |
| 2022-08-17 | 7.260 | 7.260 | 7.200 | 7.200 | 7.200 | 276 |
| 2022-08-16 | 7.080 | 7.200 | 7.040 | 7.200 | 7.200 | 2,289 |
| 2022-08-15 | 6.860 | 7.040 | 6.860 | 7.020 | 7.020 | 1,258 |
| 2022-08-12 | 7.000 | 7.000 | 6.800 | 6.800 | 6.800 | 2,700 |
| 2022-08-11 | 7.060 | 7.060 | 7.000 | 7.000 | 7.000 | 1,815 |
| 2022-08-10 | 6.940 | 7.060 | 6.940 | 7.060 | 7.060 | 893 |
| 2022-08-09 | 7.020 | 7.040 | 6.760 | 6.880 | 6.880 | 11,831 |
| 2022-08-08 | 7.140 | 7.140 | 7.020 | 7.080 | 7.080 | 1,731 |
| 2022-08-05 | 7.220 | 7.220 | 7.040 | 7.100 | 7.100 | 2,552 |
| 2022-08-04 | 7.220 | 7.300 | 7.220 | 7.300 | 7.300 | 1,940 |
| 2022-08-03 | 7.120 | 7.300 | 7.020 | 7.300 | 7.300 | 5,195 |
| 2022-08-02 | 7.100 | 7.200 | 7.020 | 7.180 | 7.180 | 9,922 |
| 2022-08-01 | 7.580 | 7.580 | 7.300 | 7.300 | 7.300 | 2,194 |
| 2022-07-29 | 7.400 | 7.600 | 7.200 | 7.600 | 7.600 | 22,958 |
| 2022-07-28 | 7.680 | 7.680 | 7.400 | 7.600 | 7.600 | 3,113 |
| 2022-07-27 | 7.400 | 7.560 | 7.400 | 7.560 | 7.560 | 1,005 |
| 2022-07-26 | 7.600 | 7.600 | 7.400 | 7.480 | 7.480 | 2,349 |
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.