BRAIN Biotech AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-05 | 2.130 | 2.280 | 2.130 | 2.270 | 2.270 | 3 |
| 2026-02-04 | 2.270 | 2.270 | 2.150 | 2.150 | 2.150 | 1 |
| 2026-02-03 | 2.230 | 2.230 | 2.230 | 2.230 | 2.230 | 0 |
| 2026-02-02 | 2.184 | 2.340 | 2.184 | 2.230 | 2.230 | 631 |
| 2026-01-30 | 2.290 | 2.350 | 2.290 | 2.350 | 2.350 | 1 |
| 2026-01-29 | 2.450 | 2.450 | 2.450 | 2.450 | 2.450 | 1 |
| 2026-01-28 | 2.280 | 2.280 | 2.280 | 2.280 | 2.280 | 1 |
| 2026-01-27 | 2.300 | 2.300 | 2.300 | 2.300 | 2.300 | 33 |
| 2026-01-26 | 2.420 | 2.420 | 2.290 | 2.350 | 2.350 | 71 |
| 2026-01-23 | 2.320 | 2.320 | 2.320 | 2.320 | 2.320 | 1 |
| 2026-01-22 | 2.450 | 2.450 | 2.425 | 2.440 | 2.440 | 1,658 |
| 2026-01-21 | 2.310 | 2.360 | 2.310 | 2.360 | 2.360 | 289 |
| 2026-01-20 | 2.340 | 2.470 | 2.340 | 2.470 | 2.470 | 3 |
| 2026-01-19 | 2.330 | 2.470 | 2.330 | 2.450 | 2.450 | 1,551 |
| 2026-01-16 | 2.540 | 2.540 | 2.440 | 2.460 | 2.460 | 3,579 |
| 2026-01-15 | 2.330 | 2.520 | 2.330 | 2.490 | 2.490 | 2,397 |
| 2026-01-14 | 2.430 | 2.510 | 2.430 | 2.480 | 2.480 | 310 |
| 2026-01-13 | 2.800 | 2.820 | 2.640 | 2.750 | 2.750 | 267 |
| 2026-01-12 | 2.760 | 2.760 | 2.640 | 2.640 | 2.640 | 1,055 |
| 2026-01-09 | 2.840 | 2.840 | 2.780 | 2.810 | 2.810 | 457 |
| 2026-01-08 | 2.770 | 2.780 | 2.620 | 2.620 | 2.620 | 146 |
| 2026-01-07 | 2.730 | 2.770 | 2.640 | 2.640 | 2.640 | 1,471 |
| 2026-01-06 | 2.630 | 2.710 | 2.630 | 2.710 | 2.710 | 1,269 |
| 2026-01-05 | 2.620 | 2.780 | 2.620 | 2.780 | 2.780 | 482 |
| 2026-01-02 | 2.660 | 2.660 | 2.660 | 2.660 | 2.660 | 19 |
| 2025-12-31 | 2.460 | 2.460 | 2.460 | 2.460 | 2.460 | 0 |
| 2025-12-30 | 2.460 | 2.460 | 2.390 | 2.460 | 2.460 | 1,036 |
| 2025-12-29 | 2.610 | 2.610 | 2.470 | 2.480 | 2.480 | 1,176 |
| 2025-12-24 | 2.630 | 2.630 | 2.630 | 2.630 | 2.630 | 0 |
| 2025-12-23 | 2.630 | 2.650 | 2.630 | 2.630 | 2.630 | 1,137 |
| 2025-12-22 | 2.580 | 2.590 | 2.520 | 2.580 | 2.580 | 1,813 |
| 2025-12-19 | 2.700 | 2.700 | 2.560 | 2.690 | 2.690 | 74 |
| 2025-12-18 | 2.640 | 2.690 | 2.640 | 2.690 | 2.690 | 999 |
| 2025-12-17 | 2.770 | 2.800 | 2.700 | 2.700 | 2.700 | 10 |
| 2025-12-16 | 2.940 | 2.940 | 2.870 | 2.870 | 2.870 | 1,100 |
| 2025-12-15 | 2.850 | 3.000 | 2.850 | 2.900 | 2.900 | 14 |
| 2025-12-12 | 3.030 | 3.030 | 3.030 | 3.030 | 3.030 | 2 |
| 2025-12-11 | 2.950 | 2.950 | 2.950 | 2.950 | 2.950 | 2 |
| 2025-12-10 | 3.000 | 3.000 | 2.950 | 2.970 | 2.970 | 1,218 |
| 2025-12-09 | 3.120 | 3.120 | 3.050 | 3.050 | 3.050 | 701 |
| 2025-12-08 | 2.960 | 3.090 | 2.950 | 2.970 | 2.970 | 601 |
| 2025-12-05 | 3.210 | 3.210 | 2.910 | 3.000 | 3.000 | 737 |
| 2025-12-04 | 3.200 | 3.270 | 3.190 | 3.190 | 3.190 | 286 |
| 2025-12-03 | 3.070 | 3.100 | 2.960 | 3.090 | 3.090 | 2,015 |
| 2025-12-02 | 2.900 | 2.930 | 2.900 | 2.930 | 2.930 | 1 |
← NewerPage 4 of 4 · 225 trading days
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.