BRAIN Biotech AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-03	9.480	9.700	9.480	9.600	9.600	3,768
2022-02-02	9.400	9.640	9.140	9.640	9.640	19,837
2022-02-01	9.460	9.460	9.260	9.300	9.300	9,247
2022-01-31	9.460	9.480	9.360	9.360	9.360	2,933
2022-01-28	9.600	9.600	9.360	9.460	9.460	3,150
2022-01-27	9.400	9.760	9.180	9.500	9.500	22,666
2022-01-26	9.180	9.500	9.180	9.500	9.500	6,137
2022-01-25	9.240	9.260	9.140	9.200	9.200	6,659
2022-01-24	9.480	9.480	9.140	9.260	9.260	15,788
2022-01-21	9.900	9.900	9.280	9.440	9.440	11,111
2022-01-20	9.400	9.900	9.320	9.640	9.640	18,442
2022-01-19	9.780	9.800	9.340	9.440	9.440	3,222
2022-01-18	9.920	9.920	9.220	9.880	9.880	13,295
2022-01-17	9.900	10.100	9.900	10.000	10.000	5,977
2022-01-14	9.860	9.880	9.500	9.820	9.820	7,557
2022-01-13	10.100	10.100	9.740	9.960	9.960	2,247
2022-01-12	9.500	10.200	9.500	10.200	10.200	26,005
2022-01-11	9.200	9.320	9.160	9.320	9.320	6,107
2022-01-10	9.340	9.340	9.160	9.180	9.180	2,111
2022-01-07	9.500	9.500	9.320	9.460	9.460	1,342
2022-01-06	9.300	9.500	9.220	9.500	9.500	839
2022-01-05	9.420	9.460	9.400	9.460	9.460	1,728
2022-01-04	9.500	9.600	9.340	9.500	9.500	2,700
2022-01-03	9.360	9.500	9.280	9.500	9.500	7,368
2021-12-30	9.140	9.300	9.060	9.300	9.300	26,126
2021-12-29	9.160	9.260	9.100	9.240	9.240	11,815
2021-12-28	8.840	9.260	8.700	9.260	9.260	7,722
2021-12-27	8.980	8.980	8.720	8.900	8.900	17,880
2021-12-23	8.880	9.000	8.820	8.980	8.980	7,975
2021-12-22	9.000	9.060	8.820	8.820	8.820	6,199
2021-12-21	9.100	9.100	8.840	9.000	9.000	2,994
2021-12-20	9.180	9.180	8.800	9.000	9.000	6,911
2021-12-17	9.180	9.280	9.160	9.280	9.280	736
2021-12-16	9.240	9.280	9.180	9.280	9.280	1,647
2021-12-15	9.280	9.280	9.120	9.160	9.160	2,649
2021-12-14	9.060	9.180	8.780	9.180	9.180	9,580
2021-12-13	9.200	9.480	9.000	9.000	9.000	7,492
2021-12-10	9.380	9.380	8.980	9.000	9.000	3,006
2021-12-09	8.980	9.400	8.980	9.400	9.400	6,276
2021-12-08	9.100	9.300	8.920	9.000	9.000	17,066
2021-12-07	9.100	9.100	8.840	9.080	9.080	12,095
2021-12-06	9.100	9.100	8.940	9.100	9.100	4,907
2021-12-03	9.260	9.260	9.000	9.000	9.000	3,999
2021-12-02	9.420	9.420	9.260	9.320	9.320	5,547
2021-12-01	9.300	9.340	9.160	9.340	9.340	16,180
2021-11-30	9.560	9.560	8.920	9.100	9.100	13,528
2021-11-29	9.500	9.600	9.460	9.600	9.600	3,312
2021-11-26	9.520	9.520	9.360	9.400	9.400	2,800
2021-11-25	9.980	10.000	9.500	9.600	9.600	11,083
2021-11-24	9.900	10.000	9.900	10.000	10.000	2,935
2021-11-23	9.860	9.860	9.860	9.860	9.860	0
2021-11-22	9.860	9.940	9.680	9.820	9.820	1,583
2021-11-19	9.800	9.920	9.600	9.760	9.760	6,273
2021-11-18	10.200	10.200	9.900	9.900	9.900	6,397
2021-11-17	10.050	10.150	10.000	10.100	10.100	685
2021-11-16	10.200	10.200	9.940	10.050	10.050	6,237
2021-11-15	10.300	10.300	10.100	10.300	10.300	4,429
2021-11-12	10.050	10.250	9.980	10.200	10.200	1,890
2021-11-11	10.300	10.300	9.920	10.000	10.000	6,940
2021-11-10	10.150	10.250	9.980	10.250	10.250	9,628

← NewerPage 21 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.