BRAIN Biotech AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-02	8.600	8.600	8.160	8.360	8.360	5,383
2022-04-29	8.580	8.580	8.520	8.520	8.520	378
2022-04-28	8.640	8.780	8.580	8.660	8.660	2,210
2022-04-27	8.780	8.780	8.500	8.780	8.780	4,726
2022-04-26	8.780	8.780	8.680	8.760	8.760	842
2022-04-25	8.780	8.780	8.700	8.780	8.780	1,553
2022-04-22	8.620	8.800	8.520	8.700	8.700	33,284
2022-04-21	8.620	8.780	8.520	8.700	8.700	5,777
2022-04-20	8.540	8.680	8.540	8.640	8.640	237
2022-04-19	8.540	8.660	8.500	8.600	8.600	4,627
2022-04-14	8.700	8.700	8.520	8.560	8.560	7,976
2022-04-13	8.720	8.760	8.660	8.720	8.720	7,199
2022-04-12	8.800	8.800	8.800	8.800	8.800	3,143
2022-04-11	8.800	8.800	8.700	8.720	8.720	16,967
2022-04-08	8.780	8.800	8.700	8.800	8.800	4,286
2022-04-07	8.580	8.780	8.580	8.700	8.700	4,239
2022-04-06	8.620	8.700	8.620	8.660	8.660	7,137
2022-04-05	8.720	8.900	8.580	8.700	8.700	18,400
2022-04-04	8.620	8.920	8.580	8.800	8.800	103,305
2022-04-01	8.700	8.700	8.500	8.700	8.700	1,482
2022-03-31	8.600	8.700	8.600	8.700	8.700	1,280
2022-03-30	8.600	8.660	8.420	8.640	8.640	4,634
2022-03-29	8.680	8.700	8.600	8.660	8.660	3,024
2022-03-28	8.680	8.740	8.560	8.740	8.740	9,778
2022-03-25	8.900	8.900	8.760	8.760	8.760	885
2022-03-24	8.880	8.980	8.640	8.980	8.980	2,803
2022-03-23	8.880	8.960	8.880	8.960	8.960	92
2022-03-22	8.800	9.000	8.800	8.960	8.960	2,565
2022-03-21	9.040	9.100	8.840	8.840	8.840	2,318
2022-03-18	9.000	9.080	8.920	9.040	9.040	2,744
2022-03-17	8.900	9.020	8.820	9.020	9.020	5,303
2022-03-16	9.200	9.200	8.900	8.980	8.980	4,082
2022-03-15	9.200	9.200	9.000	9.200	9.200	1,422
2022-03-14	9.080	9.140	8.920	9.100	9.100	1,287
2022-03-11	8.920	9.100	8.900	9.000	9.000	2,638
2022-03-10	8.920	9.240	8.920	9.000	9.000	2,956
2022-03-09	9.200	9.200	8.840	9.000	9.000	3,915
2022-03-08	9.120	9.300	9.020	9.020	9.020	3,735
2022-03-07	9.020	9.300	8.600	9.200	9.200	24,990
2022-03-04	9.020	9.020	8.720	8.800	8.800	3,990
2022-03-03	9.000	9.220	9.000	9.020	9.020	4,725
2022-03-02	9.180	9.180	9.000	9.080	9.080	3,072
2022-03-01	9.240	9.300	9.000	9.280	9.280	846
2022-02-28	9.240	9.300	9.000	9.100	9.100	3,826
2022-02-25	8.960	9.500	8.960	9.340	9.340	8,863
2022-02-24	9.180	9.200	8.720	9.000	9.000	18,595
2022-02-23	9.200	9.400	9.100	9.400	9.400	8,876
2022-02-22	8.880	9.260	8.560	9.260	9.260	19,116
2022-02-21	9.240	9.500	8.920	9.000	9.000	25,237
2022-02-18	9.000	9.380	9.000	9.160	9.160	14,614
2022-02-17	9.360	9.360	9.020	9.080	9.080	10,168
2022-02-16	9.360	9.460	9.100	9.460	9.460	13,025
2022-02-15	9.500	9.500	9.260	9.460	9.460	6,529
2022-02-14	9.700	9.800	9.300	9.460	9.460	16,618
2022-02-11	9.820	9.900	9.720	9.720	9.720	5,458
2022-02-10	9.700	9.860	9.700	9.720	9.720	4,676
2022-02-09	9.540	9.800	9.540	9.760	9.760	7,142
2022-02-08	9.400	9.560	9.320	9.560	9.560	1,763
2022-02-07	9.460	9.500	9.100	9.500	9.500	8,804
2022-02-04	9.520	9.600	9.460	9.520	9.520	6,714

← NewerPage 20 of 22 · 1,279 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.