BRAIN Biotech AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-21	2.110	2.120	2.110	2.120	2.120	849
2025-05-20	2.100	2.200	2.080	2.120	2.120	17,265
2025-05-19	2.210	2.210	2.110	2.160	2.160	9,161
2025-05-16	2.100	2.100	2.100	2.100	2.100	3,100
2025-05-15	2.150	2.150	2.040	2.100	2.100	2,787
2025-05-14	2.070	2.070	2.070	2.070	2.070	0
2025-05-13	2.090	2.110	2.070	2.070	2.070	3,904
2025-05-12	2.020	2.120	2.020	2.070	2.070	3,211
2025-05-09	2.160	2.160	2.030	2.060	2.060	740
2025-05-08	2.040	2.160	2.010	2.070	2.070	22,437
2025-05-07	2.190	2.320	2.090	2.160	2.160	15,354
2025-05-06	2.060	2.080	2.060	2.080	2.080	75
2025-05-05	2.020	2.170	2.020	2.130	2.130	3,343
2025-05-02	2.310	2.310	2.100	2.200	2.200	24,502
2025-04-30	2.330	2.350	2.300	2.300	2.300	970
2025-04-29	2.340	2.340	2.340	2.340	2.340	0
2025-04-28	2.310	2.340	2.310	2.340	2.340	1,157
2025-04-25	2.340	2.340	2.340	2.340	2.340	600
2025-04-24	2.340	2.340	2.340	2.340	2.340	0
2025-04-23	2.370	2.390	2.340	2.340	2.340	1,825
2025-04-22	2.300	2.390	2.300	2.350	2.350	3,151
2025-04-17	2.310	2.390	2.300	2.360	2.360	7,381
2025-04-16	2.340	2.340	2.310	2.310	2.310	2,272
2025-04-15	2.380	2.380	2.320	2.350	2.350	4,292
2025-04-14	2.390	2.390	2.370	2.370	2.370	953
2025-04-11	2.360	2.360	2.360	2.360	2.360	0
2025-04-10	2.370	2.370	2.300	2.350	2.350	1,550
2025-04-09	2.150	2.250	2.150	2.220	2.220	1,723
2025-04-08	2.290	2.290	2.250	2.280	2.280	478
2025-04-07	2.240	2.250	2.100	2.240	2.240	5,821
2025-04-04	2.310	2.310	2.170	2.220	2.220	5,975
2025-04-03	2.380	2.380	2.380	2.380	2.380	300
2025-04-02	2.310	2.350	2.310	2.350	2.350	2,216
2025-04-01	2.390	2.390	2.290	2.350	2.350	4,680
2025-03-31	2.350	2.440	2.270	2.340	2.340	2,727
2025-03-28	2.450	2.450	2.450	2.450	2.450	1,963
2025-03-27	2.360	2.430	2.350	2.430	2.430	6,251
2025-03-26	2.320	2.360	2.320	2.360	2.360	338
2025-03-25	2.590	2.590	2.330	2.410	2.410	14,449
2025-03-24	2.510	2.520	2.350	2.520	2.520	1,108
2025-03-21	2.540	2.540	2.410	2.490	2.490	4,180
2025-03-20	2.510	2.530	2.480	2.530	2.530	1,103
2025-03-19	2.650	2.650	2.570	2.570	2.570	1,000
2025-03-18	2.560	2.650	2.510	2.650	2.650	3,140
2025-03-17	2.420	2.550	2.420	2.540	2.540	4,266
2025-03-14	2.410	2.410	2.410	2.410	2.410	0
2025-03-13	2.250	2.400	2.250	2.400	2.400	13,049
2025-03-12	2.310	2.400	2.220	2.250	2.250	17,221
2025-03-11	2.390	2.440	2.320	2.430	2.430	26,180
2025-03-10	2.170	2.410	2.170	2.300	2.300	5,051
2025-03-07	2.490	2.500	2.280	2.350	2.350	23,695
2025-03-06	2.610	2.630	2.330	2.380	2.380	10,421
2025-03-05	2.450	2.460	2.340	2.450	2.450	3,470
2025-03-04	2.590	2.650	2.370	2.500	2.500	27,165
2025-03-03	2.630	2.640	2.500	2.630	2.630	7,923
2025-02-28	2.590	2.760	2.460	2.610	2.610	25,618
2025-02-27	2.830	2.840	2.560	2.610	2.610	25,618
2025-02-26	2.830	2.830	2.570	2.810	2.810	28,943
2025-02-25	2.960	2.960	2.820	2.840	2.840	6,368
2025-02-24	2.940	2.940	2.820	2.900	2.900	488

← NewerPage 7 of 22 · 1,275 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.