BRAIN Biotech AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-13	1.955	2.040	1.955	1.995	1.995	1,975
2025-08-12	2.000	2.000	2.000	2.000	2.000	10,529
2025-08-11	2.210	2.220	2.000	2.000	2.000	856
2025-08-08	2.080	2.120	2.080	2.120	2.120	1,510
2025-08-07	2.220	2.220	2.000	2.030	2.030	4,085
2025-08-06	2.210	2.210	2.090	2.090	2.090	2,660
2025-08-05	2.150	2.160	2.120	2.160	2.160	1,793
2025-08-04	2.150	2.160	2.120	2.140	2.140	14,532
2025-08-01	2.310	2.310	2.150	2.150	2.150	1,641
2025-07-31	2.260	2.260	2.150	2.210	2.210	10,047
2025-07-30	2.160	2.280	2.150	2.280	2.280	799
2025-07-29	2.160	2.200	2.160	2.200	2.200	2,499
2025-07-28	2.150	2.210	2.150	2.210	2.210	1
2025-07-25	2.260	2.260	2.250	2.250	2.250	208
2025-07-24	2.350	2.350	2.150	2.330	2.330	10,976
2025-07-23	2.630	2.630	2.630	2.630	2.630	56,537
2025-07-22	1.945	2.760	1.945	2.630	2.630	73,719
2025-07-21	1.995	2.000	1.930	1.965	1.965	7,232
2025-07-18	1.950	2.000	1.900	1.945	1.945	4,325
2025-07-17	1.965	1.985	1.965	1.970	1.970	7,913
2025-07-16	1.915	1.915	1.915	1.915	1.915	152
2025-07-15	1.980	1.985	1.900	1.915	1.915	324
2025-07-14	1.940	1.940	1.940	1.940	1.940	214
2025-07-11	1.960	1.960	1.915	1.915	1.915	214
2025-07-10	1.850	1.885	1.850	1.885	1.885	1,800
2025-07-09	1.880	1.900	1.850	1.885	1.885	7,859
2025-07-08	1.880	1.900	1.880	1.885	1.885	1,849
2025-07-07	1.870	1.870	1.870	1.870	1.870	4,576
2025-07-04	1.990	1.990	1.880	1.905	1.905	4,576
2025-07-03	1.890	1.890	1.890	1.890	1.890	300
2025-07-02	1.960	1.960	1.825	1.850	1.850	3,080
2025-07-01	1.880	1.880	1.880	1.880	1.880	3,832
2025-06-30	1.880	1.880	1.880	1.880	1.880	331
2025-06-27	1.900	1.900	1.880	1.880	1.880	59
2025-06-26	1.960	1.970	1.925	1.925	1.925	950
2025-06-25	1.805	1.995	1.805	1.960	1.960	2,500
2025-06-24	1.805	1.995	1.805	1.965	1.965	4,699
2025-06-23	1.995	1.995	1.810	1.865	1.865	878
2025-06-20	1.965	1.965	1.860	1.910	1.910	8,667
2025-06-19	2.010	2.010	1.900	1.925	1.925	4,956
2025-06-18	2.020	2.070	1.915	1.940	1.940	14,988
2025-06-17	2.080	2.080	2.020	2.050	2.050	1,439
2025-06-16	2.100	2.100	2.060	2.060	2.060	1,019
2025-06-13	2.030	2.100	2.030	2.070	2.070	1,575
2025-06-12	2.040	2.060	2.030	2.060	2.060	1,074
2025-06-11	2.030	2.060	2.030	2.060	2.060	2,114
2025-06-10	2.040	2.070	2.040	2.070	2.070	75
2025-06-09	2.070	2.070	2.070	2.070	2.070	481
2025-06-06	2.070	2.070	2.070	2.070	2.070	2,033
2025-06-05	2.070	2.070	2.070	2.070	2.070	5,477
2025-06-04	2.100	2.100	2.070	2.070	2.070	3,357
2025-06-03	2.060	2.200	2.060	2.070	2.070	11,331
2025-06-02	2.190	2.200	2.040	2.040	2.040	2,862
2025-05-30	2.050	2.140	2.050	2.100	2.100	8,485
2025-05-29	2.190	2.190	2.080	2.100	2.100	737
2025-05-28	2.020	2.090	2.020	2.090	2.090	1,333
2025-05-27	2.040	2.100	2.040	2.080	2.080	1,168
2025-05-26	2.070	2.130	2.020	2.060	2.060	1,391
2025-05-23	2.310	2.310	2.070	2.100	2.100	3,519
2025-05-22	2.190	2.190	2.100	2.110	2.110	2,432

← NewerPage 6 of 22 · 1,278 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.