BRAIN Biotech AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-21 | 2.890 | 2.970 | 2.800 | 2.870 | 2.870 | 1,634 |
| 2025-02-20 | 2.890 | 2.890 | 2.780 | 2.800 | 2.800 | 15,650 |
| 2025-02-19 | 2.800 | 2.900 | 2.800 | 2.880 | 2.880 | 4,530 |
| 2025-02-18 | 2.800 | 2.860 | 2.760 | 2.800 | 2.800 | 17,933 |
| 2025-02-17 | 2.600 | 2.750 | 2.600 | 2.750 | 2.750 | 14,105 |
| 2025-02-14 | 2.770 | 2.770 | 2.640 | 2.750 | 2.750 | 7,444 |
| 2025-02-13 | 2.740 | 2.800 | 2.720 | 2.770 | 2.770 | 20,267 |
| 2025-02-12 | 2.870 | 2.880 | 2.600 | 2.720 | 2.720 | 29,034 |
| 2025-02-11 | 2.970 | 2.970 | 2.870 | 2.960 | 2.960 | 4,880 |
| 2025-02-10 | 2.920 | 2.920 | 2.780 | 2.880 | 2.880 | 9,620 |
| 2025-02-07 | 2.890 | 3.060 | 2.880 | 2.880 | 2.880 | 5,602 |
| 2025-02-06 | 3.080 | 3.080 | 2.800 | 2.870 | 2.870 | 14,482 |
| 2025-02-05 | 3.080 | 3.080 | 2.900 | 2.960 | 2.960 | 6,291 |
| 2025-02-04 | 3.040 | 3.040 | 2.900 | 2.960 | 2.960 | 3,509 |
| 2025-02-03 | 2.920 | 3.080 | 2.900 | 2.970 | 2.970 | 28,819 |
| 2025-01-31 | 3.090 | 3.090 | 2.850 | 2.980 | 2.980 | 35,806 |
| 2025-01-30 | 2.950 | 3.070 | 2.950 | 3.070 | 3.070 | 7,732 |
| 2025-01-29 | 3.290 | 3.290 | 2.890 | 3.020 | 3.020 | 20,629 |
| 2025-01-28 | 3.270 | 3.270 | 3.050 | 3.220 | 3.220 | 5,153 |
| 2025-01-27 | 3.210 | 3.250 | 3.100 | 3.180 | 3.180 | 19,050 |
| 2025-01-24 | 3.290 | 3.290 | 3.150 | 3.260 | 3.260 | 3,985 |
| 2025-01-23 | 3.290 | 3.290 | 3.180 | 3.240 | 3.240 | 813 |
| 2025-01-22 | 3.200 | 3.280 | 3.190 | 3.260 | 3.260 | 581 |
| 2025-01-21 | 3.290 | 3.290 | 3.170 | 3.260 | 3.260 | 1,572 |
| 2025-01-20 | 3.250 | 3.370 | 3.170 | 3.270 | 3.270 | 8,226 |
| 2025-01-17 | 3.370 | 3.370 | 3.240 | 3.310 | 3.310 | 5,871 |
| 2025-01-16 | 3.290 | 3.410 | 3.050 | 3.250 | 3.250 | 44,805 |
| 2025-01-15 | 3.510 | 3.590 | 3.210 | 3.290 | 3.290 | 36,581 |
| 2025-01-14 | 3.650 | 3.650 | 3.480 | 3.570 | 3.570 | 11,307 |
| 2025-01-13 | 3.450 | 3.650 | 3.450 | 3.540 | 3.540 | 13,128 |
| 2025-01-10 | 3.400 | 3.500 | 3.350 | 3.480 | 3.480 | 19,151 |
| 2025-01-09 | 3.500 | 3.500 | 3.410 | 3.490 | 3.490 | 5,314 |
| 2025-01-08 | 3.630 | 3.650 | 3.470 | 3.500 | 3.500 | 46,370 |
| 2025-01-07 | 3.620 | 3.620 | 3.400 | 3.600 | 3.600 | 23,066 |
| 2025-01-06 | 3.490 | 3.550 | 3.400 | 3.450 | 3.450 | 7,633 |
| 2025-01-03 | 3.490 | 3.610 | 3.440 | 3.470 | 3.470 | 13,065 |
| 2025-01-02 | 3.550 | 3.650 | 3.500 | 3.500 | 3.500 | 9,037 |
| 2024-12-30 | 3.410 | 3.620 | 3.370 | 3.550 | 3.550 | 15,134 |
| 2024-12-27 | 3.480 | 3.560 | 3.420 | 3.450 | 3.450 | 6,233 |
| 2024-12-23 | 3.610 | 3.610 | 3.400 | 3.440 | 3.440 | 3,239 |
| 2024-12-20 | 3.460 | 3.650 | 3.230 | 3.470 | 3.470 | 16,437 |
| 2024-12-19 | 3.470 | 3.590 | 3.390 | 3.530 | 3.530 | 10,212 |
| 2024-12-18 | 3.850 | 3.920 | 3.360 | 3.770 | 3.770 | 74,643 |
| 2024-12-17 | 4.090 | 4.090 | 3.870 | 3.910 | 3.910 | 13,993 |
| 2024-12-16 | 4.270 | 4.280 | 4.150 | 4.200 | 4.200 | 14,470 |
| 2024-12-13 | 4.360 | 4.360 | 4.160 | 4.230 | 4.230 | 17,594 |
| 2024-12-12 | 4.320 | 4.400 | 4.160 | 4.300 | 4.300 | 68,535 |
| 2024-12-11 | 4.010 | 4.250 | 4.000 | 4.180 | 4.180 | 35,328 |
| 2024-12-10 | 4.310 | 4.370 | 3.870 | 4.010 | 4.010 | 66,412 |
| 2024-12-09 | 4.110 | 4.350 | 4.070 | 4.200 | 4.200 | 144,445 |
| 2024-12-06 | 3.710 | 3.930 | 3.600 | 3.830 | 3.830 | 50,199 |
| 2024-12-05 | 3.450 | 3.690 | 3.420 | 3.660 | 3.660 | 93,739 |
| 2024-12-04 | 3.110 | 3.180 | 3.100 | 3.180 | 3.180 | 9,400 |
| 2024-12-03 | 3.160 | 3.160 | 3.040 | 3.140 | 3.140 | 595 |
| 2024-12-02 | 3.340 | 3.340 | 2.950 | 3.200 | 3.200 | 11,615 |
| 2024-11-29 | 3.280 | 3.280 | 3.120 | 3.200 | 3.200 | 2,361 |
| 2024-11-28 | 3.580 | 3.610 | 3.200 | 3.270 | 3.270 | 5,292 |
| 2024-11-27 | 3.130 | 3.260 | 3.130 | 3.260 | 3.260 | 1,873 |
| 2024-11-26 | 3.150 | 3.310 | 2.990 | 3.200 | 3.200 | 10,405 |
| 2024-11-25 | 3.210 | 3.390 | 3.160 | 3.240 | 3.240 | 16,268 |
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.