AtaiBeckley Inc. (ETR:B72)
Germany · Delayed Price · Currency is EUR 6.45
+0.20 (3.20%)
Last updated: Aug 21, 2026, 4:38 PM CET
ETR:B72 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | 3.20% | 170 |
| Aug 20, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - | - |
| Aug 19, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | 2.46% | 159 |
| Aug 17, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - | 100 |
| Aug 14, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | 6.09% | 50 |
| Aug 13, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | -5.74% | - |
| Aug 10, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - | 500 |
| Aug 7, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | -0.81% | 400 |
| Aug 5, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | - | 22 |
| Aug 4, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | -0.81% | 1,800 |
| Aug 3, 2026 | 6.20 | 6.20 | 6.10 | 6.20 | 6.20 | -0.80% | 3,008 |
| Jul 31, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | -0.79% | 167 |
| Jul 30, 2026 | 6.15 | 6.30 | 6.15 | 6.30 | 6.30 | - | 5,214 |
| Jul 29, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | - | 1,001 |
| Jul 28, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | - | 120 |
| Jul 27, 2026 | 6.30 | 6.30 | 6.25 | 6.30 | 6.30 | 0.80% | 2,402 |
| Jul 24, 2026 | 6.15 | 6.25 | 6.15 | 6.25 | 6.25 | -1.57% | 8,870 |
| Jul 23, 2026 | 6.20 | 6.35 | 6.20 | 6.35 | 6.35 | -0.78% | 2,892 |
| Jul 22, 2026 | 6.20 | 6.40 | 6.20 | 6.40 | 6.40 | 1.59% | 26,272 |
| Jul 21, 2026 | 6.20 | 6.30 | 6.15 | 6.30 | 6.30 | - | 18,392 |
| Jul 20, 2026 | 6.15 | 6.30 | 6.15 | 6.30 | 6.30 | -3.08% | 15,781 |
| Jul 17, 2026 | 6.10 | 6.50 | 6.10 | 6.50 | 6.50 | -1.52% | 9,640 |
| Jul 16, 2026 | 6.50 | 7.70 | 6.15 | 6.60 | 6.60 | 35.80% | 32,239 |
| Jul 15, 2026 | 4.96 | 5.10 | 4.86 | 4.86 | 4.86 | 5.65% | 1,926 |
| Jul 14, 2026 | 4.34 | 4.60 | 4.34 | 4.60 | 4.60 | 10.58% | 4,111 |
| Jul 13, 2026 | 4.44 | 4.44 | 4.16 | 4.16 | 4.16 | -9.57% | 2,515 |
| Jul 10, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | -2.54% | - |
| Jul 9, 2026 | 4.68 | 4.72 | 4.66 | 4.72 | 4.72 | 11.32% | 14,287 |
| Jul 7, 2026 | 4.32 | 4.32 | 4.24 | 4.24 | 4.24 | -3.20% | 3,923 |
| Jul 6, 2026 | 4.46 | 4.46 | 4.38 | 4.38 | 4.38 | -2.67% | 1,942 |
| Jul 3, 2026 | 4.46 | 4.50 | 4.46 | 4.50 | 4.50 | 4.17% | 2,681 |
| Jul 2, 2026 | 4.44 | 4.44 | 4.32 | 4.32 | 4.32 | -5.26% | 175 |
| Jul 1, 2026 | 4.54 | 4.56 | 4.54 | 4.56 | 4.56 | -2.15% | 2,250 |
| Jun 30, 2026 | 4.46 | 4.76 | 4.46 | 4.66 | 4.66 | -2.10% | 5,753 |
| Jun 29, 2026 | 4.38 | 4.76 | 4.38 | 4.76 | 4.76 | 23.96% | 10,913 |
| Jun 26, 2026 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | -0.52% | 500 |
| Jun 25, 2026 | 3.82 | 3.86 | 3.82 | 3.86 | 3.86 | 13.53% | 4,173 |
| Jun 23, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | -6.08% | 823 |
| Jun 22, 2026 | 3.72 | 3.72 | 3.62 | 3.62 | 3.62 | -1.09% | 1,392 |
| Jun 19, 2026 | 3.80 | 3.80 | 3.66 | 3.66 | 3.66 | -2.14% | 55 |
| Jun 18, 2026 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | 6.25% | 1,228 |
| Jun 17, 2026 | 3.68 | 3.70 | 3.52 | 3.52 | 3.52 | 4.14% | 705 |
| Jun 16, 2026 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | - | - |
| Jun 15, 2026 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | -1.74% | - |
| Jun 12, 2026 | 3.42 | 3.44 | 3.36 | 3.44 | 3.44 | 5.52% | 999 |
| Jun 11, 2026 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | -4.68% | - |
| Jun 10, 2026 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | 1.79% | - |
| Jun 9, 2026 | 3.36 | 3.56 | 3.36 | 3.36 | 3.36 | - | 1,000 |
| Jun 8, 2026 | 3.38 | 3.38 | 3.36 | 3.36 | 3.36 | -11.58% | 500 |
| Jun 5, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | -4.04% | 386 |