BRAIN Biotech AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-25 | 7.500 | 7.600 | 7.500 | 7.540 | 7.540 | 793 |
| 2022-07-22 | 7.700 | 7.700 | 7.540 | 7.540 | 7.540 | 3,592 |
| 2022-07-21 | 7.620 | 7.620 | 7.600 | 7.620 | 7.620 | 2,989 |
| 2022-07-20 | 7.620 | 7.680 | 7.600 | 7.660 | 7.660 | 231 |
| 2022-07-19 | 7.660 | 7.660 | 7.620 | 7.660 | 7.660 | 7 |
| 2022-07-18 | 7.700 | 7.740 | 7.600 | 7.740 | 7.740 | 875 |
| 2022-07-15 | 7.780 | 7.900 | 7.620 | 7.900 | 7.900 | 1,465 |
| 2022-07-14 | 7.640 | 7.720 | 7.620 | 7.720 | 7.720 | 1,490 |
| 2022-07-13 | 7.820 | 7.820 | 7.820 | 7.820 | 7.820 | 650 |
| 2022-07-12 | 7.700 | 7.900 | 7.700 | 7.900 | 7.900 | 1,040 |
| 2022-07-11 | 7.880 | 7.900 | 7.880 | 7.900 | 7.900 | 116 |
| 2022-07-08 | 7.900 | 8.000 | 7.720 | 7.860 | 7.860 | 7,903 |
| 2022-07-07 | 8.080 | 8.100 | 7.820 | 7.940 | 7.940 | 1,320 |
| 2022-07-06 | 8.000 | 8.160 | 8.000 | 8.160 | 8.160 | 152 |
| 2022-07-05 | 8.160 | 8.160 | 7.740 | 8.120 | 8.120 | 11,872 |
| 2022-07-04 | 8.000 | 8.160 | 8.000 | 8.160 | 8.160 | 235 |
| 2022-07-01 | 8.080 | 8.200 | 7.900 | 8.200 | 8.200 | 2,500 |
| 2022-06-30 | 7.820 | 8.000 | 7.800 | 8.000 | 8.000 | 23,622 |
| 2022-06-29 | 8.180 | 8.200 | 7.860 | 8.000 | 8.000 | 28,242 |
| 2022-06-28 | 8.200 | 8.300 | 8.040 | 8.300 | 8.300 | 1,778 |
| 2022-06-27 | 8.220 | 8.300 | 8.100 | 8.280 | 8.280 | 1,452 |
| 2022-06-24 | 8.300 | 8.300 | 8.300 | 8.300 | 8.300 | 0 |
| 2022-06-23 | 8.220 | 8.220 | 7.900 | 8.180 | 8.180 | 4,235 |
| 2022-06-22 | 7.980 | 8.300 | 7.980 | 8.280 | 8.280 | 1,750 |
| 2022-06-21 | 8.000 | 8.120 | 7.860 | 8.060 | 8.060 | 5,343 |
| 2022-06-20 | 7.860 | 8.080 | 7.860 | 8.080 | 8.080 | 698 |
| 2022-06-17 | 7.860 | 7.980 | 7.860 | 7.940 | 7.940 | 21,432 |
| 2022-06-16 | 8.020 | 8.080 | 7.900 | 7.900 | 7.900 | 6,837 |
| 2022-06-15 | 8.120 | 8.200 | 8.040 | 8.040 | 8.040 | 279 |
| 2022-06-14 | 8.040 | 8.080 | 8.000 | 8.040 | 8.040 | 1,021 |
| 2022-06-13 | 8.120 | 8.120 | 8.020 | 8.120 | 8.120 | 13,196 |
| 2022-06-10 | 8.160 | 8.220 | 8.120 | 8.220 | 8.220 | 2,813 |
| 2022-06-09 | 8.140 | 8.300 | 8.140 | 8.240 | 8.240 | 1,148 |
| 2022-06-08 | 8.300 | 8.300 | 8.300 | 8.300 | 8.300 | 2,955 |
| 2022-06-07 | 8.300 | 8.300 | 8.300 | 8.300 | 8.300 | 0 |
| 2022-06-06 | 8.300 | 8.300 | 8.140 | 8.300 | 8.300 | 166 |
| 2022-06-03 | 8.300 | 8.300 | 8.120 | 8.220 | 8.220 | 3,394 |
| 2022-06-02 | 8.200 | 8.300 | 8.200 | 8.260 | 8.260 | 4,267 |
| 2022-06-01 | 8.180 | 8.180 | 8.060 | 8.080 | 8.080 | 913 |
| 2022-05-31 | 8.060 | 8.220 | 8.000 | 8.140 | 8.140 | 3,749 |
| 2022-05-30 | 8.040 | 8.080 | 7.920 | 7.980 | 7.980 | 7,164 |
| 2022-05-27 | 7.980 | 7.980 | 7.660 | 7.980 | 7.980 | 2,023 |
| 2022-05-26 | 7.900 | 7.900 | 7.900 | 7.900 | 7.900 | 0 |
| 2022-05-25 | 7.820 | 7.820 | 7.700 | 7.760 | 7.760 | 311 |
| 2022-05-24 | 8.000 | 8.000 | 7.820 | 7.900 | 7.900 | 1,301 |
| 2022-05-23 | 7.880 | 7.900 | 7.880 | 7.900 | 7.900 | 2,065 |
| 2022-05-20 | 7.720 | 7.900 | 7.720 | 7.760 | 7.760 | 1,871 |
| 2022-05-19 | 7.720 | 7.760 | 7.720 | 7.760 | 7.760 | 400 |
| 2022-05-18 | 7.760 | 7.800 | 7.740 | 7.740 | 7.740 | 294 |
| 2022-05-17 | 7.620 | 7.860 | 7.620 | 7.800 | 7.800 | 1,309 |
| 2022-05-16 | 7.840 | 7.840 | 7.600 | 7.700 | 7.700 | 813 |
| 2022-05-13 | 7.600 | 7.880 | 7.520 | 7.760 | 7.760 | 6,296 |
| 2022-05-12 | 7.700 | 7.780 | 7.600 | 7.780 | 7.780 | 6,901 |
| 2022-05-11 | 7.600 | 7.900 | 7.600 | 7.900 | 7.900 | 20,099 |
| 2022-05-10 | 7.800 | 7.800 | 7.600 | 7.620 | 7.620 | 20,412 |
| 2022-05-09 | 8.300 | 8.300 | 7.640 | 7.700 | 7.700 | 12,318 |
| 2022-05-06 | 7.380 | 8.300 | 7.380 | 8.300 | 8.300 | 24,756 |
| 2022-05-05 | 8.200 | 8.300 | 7.460 | 7.460 | 7.460 | 13,015 |
| 2022-05-04 | 8.120 | 8.280 | 8.120 | 8.280 | 8.280 | 1,537 |
| 2022-05-03 | 8.260 | 8.400 | 8.060 | 8.100 | 8.100 | 22,908 |
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.