BRAIN Biotech AG historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	2.730	2.780	2.730	2.780	2.780	3,249
2026-07-24	2.850	2.850	2.710	2.780	2.780	2,238
2026-07-23	2.820	2.840	2.750	2.780	2.780	4,317
2026-07-22	2.960	2.960	2.820	2.820	2.820	827
2026-07-21	2.970	2.970	2.890	2.890	2.890	177
2026-07-20	3.000	3.000	2.850	2.850	2.850	54
2026-07-17	2.920	2.920	2.710	2.760	2.760	701
2026-07-16	2.740	2.780	2.730	2.780	2.780	510
2026-07-15	2.920	2.920	2.730	2.790	2.790	806
2026-07-14	2.920	2.920	2.920	2.920	2.920	132
2026-07-13	2.730	2.920	2.730	2.920	2.920	10,050
2026-07-10	2.880	2.890	2.810	2.820	2.820	12,587
2026-07-09	2.900	2.910	2.900	2.910	2.910	4
2026-07-08	2.850	2.920	2.600	2.810	2.810	1,095
2026-07-07	2.900	2.900	2.670	2.840	2.840	1,116
2026-07-06	2.750	2.890	2.600	2.710	2.710	23,029
2026-07-03	2.930	2.930	2.920	2.920	2.920	19
2026-07-02	3.020	3.020	2.820	2.900	2.900	1,707
2026-07-01	2.960	3.040	2.830	2.860	2.860	3,843
2026-06-30	2.870	2.950	2.870	2.950	2.950	2,714
2026-06-29	2.760	2.860	2.760	2.800	2.800	3,321
2026-06-26	2.780	2.780	2.780	2.780	2.780	3,000
2026-06-25	2.870	2.870	2.820	2.820	2.820	1,000
2026-06-24	2.830	2.830	2.770	2.830	2.830	6,355
2026-06-23	2.820	2.830	2.800	2.830	2.830	301
2026-06-22	2.950	2.950	2.830	2.840	2.840	838
2026-06-19	2.980	2.980	2.900	2.900	2.900	608
2026-06-18	2.900	2.900	2.900	2.900	2.900	1,501
2026-06-17	2.840	2.950	2.840	2.950	2.950	1,679
2026-06-16	2.880	2.880	2.860	2.860	2.860	350
2026-06-15	2.900	2.950	2.830	2.840	2.840	11,354
2026-06-12	2.900	2.900	2.800	2.890	2.890	1,062
2026-06-11	2.920	2.920	2.710	2.710	2.710	5,460
2026-06-10	2.730	2.730	2.730	2.730	2.730	1,658
2026-06-09	2.840	2.870	2.750	2.750	2.750	1,658
2026-06-08	3.080	3.080	2.870	2.870	2.870	2,291
2026-06-05	2.900	3.040	2.840	2.870	2.870	1,828
2026-06-04	2.900	2.930	2.900	2.930	2.930	1,542
2026-06-03	2.900	2.980	2.900	2.980	2.980	4,811
2026-06-02	2.900	3.000	2.900	3.000	3.000	954
2026-06-01	3.130	3.130	3.010	3.010	3.010	462
2026-05-29	3.040	3.060	2.910	2.930	2.930	3,155
2026-05-28	2.910	2.970	2.910	2.970	2.970	609
2026-05-27	3.110	3.110	2.910	2.910	2.910	5,339
2026-05-26	2.930	3.070	2.910	2.910	2.910	3,982
2026-05-25	3.040	3.050	3.020	3.020	3.020	610
2026-05-22	3.240	3.240	2.920	2.960	2.960	7,962
2026-05-21	3.060	3.300	3.050	3.240	3.240	30,684
2026-05-20	2.950	3.060	2.830	3.010	3.010	19,736
2026-05-19	3.060	3.060	2.980	3.020	3.020	11,745
2026-05-18	3.230	3.230	3.050	3.070	3.070	15,683
2026-05-15	3.460	3.460	3.160	3.240	3.240	4,607
2026-05-14	3.270	3.280	3.190	3.220	3.220	11,204
2026-05-13	3.290	3.390	3.290	3.300	3.300	5,907
2026-05-12	3.350	3.590	3.160	3.340	3.340	21,421
2026-05-11	3.180	3.370	3.180	3.310	3.310	16,473
2026-05-08	3.150	3.250	3.150	3.170	3.170	2,717
2026-05-07	3.310	3.310	3.170	3.250	3.250	3,812
2026-05-06	2.970	3.320	2.970	3.170	3.170	14,760
2026-05-05	2.980	3.100	2.890	2.940	2.940	14,170

← NewerPage 2 of 5 · 253 trading daysOlder →

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.