AtaiBeckley Inc. (ETR:B72)
Germany · Delayed Price · Currency is EUR 3.100
-0.060 (-1.90%)
Last updated: Apr 10, 2026, 8:06 AM CET
ETR:B72 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 8, 2026 | 3.80 | 3.92 | 3.62 | 3.72 | 3.72 | 6.90% | 6,343 |
| Apr 7, 2026 | 3.64 | 3.64 | 3.40 | 3.48 | 3.48 | 4.82% | 5,775 |
| Apr 2, 2026 | 3.18 | 3.32 | 3.14 | 3.32 | 3.32 | 5.06% | 2,801 |
| Apr 1, 2026 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | 3.95% | - |
| Mar 31, 2026 | 3.10 | 3.18 | 3.04 | 3.04 | 3.04 | 3.40% | 603 |
| Mar 30, 2026 | 3.08 | 3.08 | 2.94 | 2.94 | 2.94 | -8.70% | 3,472 |
| Mar 27, 2026 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | 4.55% | 557 |
| Mar 26, 2026 | 3.20 | 3.20 | 3.08 | 3.08 | 3.08 | 3.36% | 350 |
| Mar 25, 2026 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | 3.47% | 45 |
| Mar 24, 2026 | 2.94 | 2.96 | 2.80 | 2.88 | 2.88 | -8.86% | 19,676 |
| Mar 23, 2026 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | 0.64% | 430 |
| Mar 20, 2026 | 3.04 | 3.14 | 3.04 | 3.14 | 3.14 | 0.64% | 10,000 |
| Mar 19, 2026 | 3.20 | 3.20 | 2.94 | 3.12 | 3.12 | 1.96% | 2,077 |
| Mar 18, 2026 | 3.20 | 3.20 | 3.06 | 3.06 | 3.06 | -3.16% | 620 |
| Mar 17, 2026 | 3.20 | 3.20 | 3.16 | 3.16 | 3.16 | -3.07% | 965 |
| Mar 16, 2026 | 3.10 | 3.26 | 3.10 | 3.26 | 3.26 | - | 3,414 |
| Mar 13, 2026 | 3.44 | 3.44 | 3.26 | 3.26 | 3.26 | -5.78% | 400 |
| Mar 12, 2026 | 3.40 | 3.46 | 3.38 | 3.46 | 3.46 | 2.37% | 1,100 |
| Mar 11, 2026 | 3.42 | 3.42 | 3.38 | 3.38 | 3.38 | -1.74% | 900 |
| Mar 10, 2026 | 3.40 | 3.46 | 3.40 | 3.44 | 3.44 | 8.86% | 183 |
| Mar 9, 2026 | 3.30 | 3.30 | 2.94 | 3.16 | 3.16 | 7.48% | 2,201 |
| Mar 6, 2026 | 3.14 | 3.14 | 2.94 | 2.94 | 2.94 | 1.38% | 679 |
| Mar 5, 2026 | 3.20 | 3.20 | 2.90 | 2.90 | 2.90 | -13.17% | 678 |
| Mar 4, 2026 | 3.10 | 3.34 | 3.06 | 3.34 | 3.34 | 4.37% | 538 |
| Mar 3, 2026 | 3.02 | 3.36 | 2.92 | 3.20 | 3.20 | 10.34% | 2,954 |
| Mar 2, 2026 | 2.90 | 2.98 | 2.90 | 2.90 | 2.90 | -7.64% | 922 |
| Feb 27, 2026 | 3.42 | 3.42 | 3.00 | 3.14 | 3.14 | -10.80% | 3,395 |
| Feb 26, 2026 | 3.50 | 3.52 | 3.50 | 3.52 | 3.52 | -3.30% | 89 |
| Feb 25, 2026 | 3.90 | 3.90 | 3.58 | 3.64 | 3.64 | 6.25% | 945 |
| Dec 30, 2025 | 3.41 | 3.43 | 3.37 | 3.43 | 3.43 | -1.21% | 473 |
| Dec 29, 2025 | 3.85 | 3.85 | 3.38 | 3.47 | 3.47 | -7.15% | 30,009 |
| Dec 23, 2025 | 3.63 | 3.85 | 3.58 | 3.74 | 3.74 | 3.98% | 6,950 |
| Dec 22, 2025 | 3.38 | 3.59 | 3.38 | 3.59 | 3.59 | 5.87% | 2,767 |
| Dec 19, 2025 | 3.39 | 3.39 | 3.39 | 3.39 | 3.39 | -1.65% | 139 |
| Dec 18, 2025 | 3.51 | 3.51 | 3.45 | 3.45 | 3.45 | -2.21% | 244 |
| Dec 17, 2025 | 3.63 | 3.63 | 3.53 | 3.53 | 3.53 | -0.06% | 138 |
| Dec 16, 2025 | 3.47 | 3.53 | 3.45 | 3.53 | 3.53 | -5.11% | 336 |
| Dec 15, 2025 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | 1.81% | 21 |
| Dec 12, 2025 | 3.80 | 3.84 | 3.65 | 3.65 | 3.65 | -2.01% | 733 |
| Dec 11, 2025 | 3.78 | 3.78 | 3.73 | 3.73 | 3.73 | -1.45% | 26 |
| Dec 10, 2025 | 3.78 | 4.00 | 3.77 | 3.78 | 3.78 | -1.12% | 4,531 |
| Dec 9, 2025 | 3.85 | 3.87 | 3.83 | 3.83 | 3.83 | -0.18% | 2,326 |
| Dec 8, 2025 | 3.71 | 3.83 | 3.71 | 3.83 | 3.83 | 1.19% | 3,863 |
| Dec 5, 2025 | 3.84 | 3.91 | 3.79 | 3.79 | 3.79 | -0.24% | 2,120 |
| Dec 4, 2025 | 3.50 | 3.80 | 3.41 | 3.80 | 3.80 | 11.48% | 7,626 |
| Dec 3, 2025 | 3.34 | 3.41 | 3.33 | 3.41 | 3.41 | 2.34% | 2,183 |
| Dec 2, 2025 | 3.33 | 3.37 | 3.33 | 3.33 | 3.33 | 3.00% | 806 |
| Dec 1, 2025 | 3.31 | 3.38 | 3.21 | 3.23 | 3.23 | -3.03% | 16,734 |
| Nov 28, 2025 | 3.30 | 3.38 | 3.27 | 3.33 | 3.33 | 4.03% | 3,305 |
| Nov 27, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | -1.23% | 136 |