BRAIN Biotech AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 3.190 | 3.220 | 3.110 | 3.150 | 3.150 | 7,150 |
| 2024-11-21 | 3.220 | 3.240 | 3.100 | 3.170 | 3.170 | 13,836 |
| 2024-11-20 | 3.180 | 3.280 | 3.100 | 3.180 | 3.180 | 17,642 |
| 2024-11-19 | 2.770 | 3.320 | 2.770 | 3.150 | 3.150 | 51,513 |
| 2024-11-18 | 2.820 | 2.940 | 2.730 | 2.900 | 2.900 | 12,270 |
| 2024-11-15 | 2.960 | 2.960 | 2.830 | 2.950 | 2.950 | 6,049 |
| 2024-11-14 | 2.940 | 2.980 | 2.870 | 2.930 | 2.930 | 13,017 |
| 2024-11-13 | 2.790 | 2.970 | 2.660 | 2.950 | 2.950 | 29,716 |
| 2024-11-12 | 2.860 | 2.860 | 2.740 | 2.750 | 2.750 | 7,485 |
| 2024-11-11 | 2.590 | 2.900 | 2.560 | 2.860 | 2.860 | 46,976 |
| 2024-11-08 | 2.540 | 2.540 | 2.540 | 2.540 | 2.540 | 0 |
| 2024-11-07 | 2.580 | 2.580 | 2.430 | 2.530 | 2.530 | 13,822 |
| 2024-11-06 | 2.430 | 2.560 | 2.430 | 2.560 | 2.560 | 729 |
| 2024-11-05 | 2.670 | 2.670 | 2.480 | 2.520 | 2.520 | 8,355 |
| 2024-11-04 | 2.700 | 2.820 | 2.620 | 2.640 | 2.640 | 9,787 |
| 2024-11-01 | 2.480 | 2.730 | 2.410 | 2.690 | 2.690 | 74,341 |
| 2024-10-31 | 2.200 | 2.300 | 2.200 | 2.300 | 2.300 | 5,751 |
| 2024-10-30 | 2.260 | 2.390 | 2.260 | 2.390 | 2.390 | 1,475 |
| 2024-10-29 | 2.300 | 2.300 | 2.210 | 2.300 | 2.300 | 6,514 |
| 2024-10-28 | 2.330 | 2.440 | 2.270 | 2.290 | 2.290 | 107,258 |
| 2024-10-25 | 2.500 | 2.580 | 2.320 | 2.340 | 2.340 | 76,044 |
| 2024-10-24 | 2.480 | 2.500 | 2.480 | 2.500 | 2.500 | 382 |
| 2024-10-23 | 2.640 | 2.640 | 2.510 | 2.600 | 2.600 | 42,686 |
| 2024-10-22 | 2.670 | 2.670 | 2.550 | 2.580 | 2.580 | 5,949 |
| 2024-10-21 | 2.710 | 2.710 | 2.580 | 2.690 | 2.690 | 13,636 |
| 2024-10-18 | 2.680 | 2.750 | 2.630 | 2.670 | 2.670 | 41,977 |
| 2024-10-17 | 2.700 | 2.700 | 2.450 | 2.600 | 2.600 | 23,545 |
| 2024-10-16 | 2.440 | 2.620 | 2.390 | 2.620 | 2.620 | 7,323 |
| 2024-10-15 | 2.400 | 2.430 | 2.360 | 2.390 | 2.390 | 4,460 |
| 2024-10-14 | 2.350 | 2.420 | 2.320 | 2.390 | 2.390 | 5,446 |
| 2024-10-11 | 2.250 | 2.260 | 2.120 | 2.260 | 2.260 | 27,754 |
| 2024-10-10 | 2.420 | 2.420 | 2.300 | 2.310 | 2.310 | 16,046 |
| 2024-10-09 | 2.390 | 2.520 | 2.320 | 2.380 | 2.380 | 39,087 |
| 2024-10-08 | 2.420 | 2.440 | 2.260 | 2.400 | 2.400 | 21,588 |
| 2024-10-07 | 2.720 | 2.730 | 2.500 | 2.580 | 2.580 | 16,527 |
| 2024-10-04 | 2.690 | 2.800 | 2.600 | 2.680 | 2.680 | 94,603 |
| 2024-10-03 | 2.500 | 2.740 | 2.340 | 2.680 | 2.680 | 39,753 |
| 2024-10-02 | 2.250 | 2.580 | 2.200 | 2.550 | 2.550 | 31,528 |
| 2024-10-01 | 2.170 | 2.300 | 1.940 | 2.200 | 2.200 | 58,585 |
| 2024-09-30 | 2.140 | 2.200 | 1.995 | 2.120 | 2.120 | 54,995 |
| 2024-09-27 | 2.270 | 2.340 | 2.120 | 2.150 | 2.150 | 26,076 |
| 2024-09-26 | 2.310 | 2.310 | 2.210 | 2.280 | 2.280 | 19,198 |
| 2024-09-25 | 2.480 | 2.500 | 2.300 | 2.360 | 2.360 | 49,327 |
| 2024-09-24 | 2.700 | 2.750 | 2.330 | 2.350 | 2.350 | 63,880 |
| 2024-09-23 | 2.790 | 2.990 | 2.620 | 2.650 | 2.650 | 237,257 |
| 2024-09-20 | 1.500 | 1.600 | 1.445 | 1.470 | 1.470 | 68,174 |
| 2024-09-19 | 1.480 | 1.500 | 1.460 | 1.460 | 1.460 | 37,964 |
| 2024-09-18 | 1.500 | 1.500 | 1.420 | 1.450 | 1.450 | 10,840 |
| 2024-09-17 | 1.490 | 1.500 | 1.455 | 1.455 | 1.455 | 27,221 |
| 2024-09-16 | 1.495 | 1.500 | 1.460 | 1.475 | 1.475 | 13,694 |
| 2024-09-13 | 1.470 | 1.500 | 1.420 | 1.495 | 1.495 | 17,792 |
| 2024-09-12 | 1.495 | 1.500 | 1.415 | 1.445 | 1.445 | 18,196 |
| 2024-09-11 | 1.545 | 1.545 | 1.460 | 1.465 | 1.465 | 11,273 |
| 2024-09-10 | 1.540 | 1.550 | 1.500 | 1.525 | 1.525 | 25,039 |
| 2024-09-09 | 1.560 | 1.575 | 1.525 | 1.535 | 1.535 | 3,477 |
| 2024-09-06 | 1.595 | 1.595 | 1.520 | 1.520 | 1.520 | 12,883 |
| 2024-09-05 | 1.700 | 1.700 | 1.515 | 1.590 | 1.590 | 29,944 |
| 2024-09-04 | 1.730 | 1.740 | 1.620 | 1.710 | 1.710 | 24,277 |
| 2024-09-03 | 1.720 | 1.720 | 1.600 | 1.695 | 1.695 | 21,219 |
| 2024-09-02 | 1.695 | 1.725 | 1.680 | 1.700 | 1.700 | 6,542 |
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.