AtaiBeckley Inc. (ETR:B72)
Germany · Delayed Price · Currency is EUR 4.420
-0.200 (-4.33%)
Last updated: Jul 10, 2026, 8:00 AM CET
ETR:B72 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 4, 2026 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | -0.50% | - |
| Jun 3, 2026 | 4.04 | 4.04 | 3.98 | 3.98 | 3.98 | -3.86% | 1,626 |
| Jun 2, 2026 | 4.22 | 4.22 | 4.14 | 4.14 | 4.14 | 5.61% | 500 |
| Jun 1, 2026 | 3.84 | 3.92 | 3.84 | 3.92 | 3.92 | 3.16% | 14 |
| May 29, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | 2.15% | 162 |
| May 28, 2026 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | 0.54% | 250 |
| May 27, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | -0.54% | - |
| May 26, 2026 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | -4.62% | - |
| May 25, 2026 | 3.80 | 3.98 | 3.80 | 3.90 | 3.90 | 2.09% | 64 |
| May 22, 2026 | 3.72 | 3.86 | 3.72 | 3.82 | 3.82 | 7.30% | 4,878 |
| May 21, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | 0.56% | - |
| May 20, 2026 | 3.68 | 3.70 | 3.54 | 3.54 | 3.54 | -6.84% | 1,250 |
| May 19, 2026 | 3.52 | 3.80 | 3.52 | 3.80 | 3.80 | 3.83% | 1,689 |
| May 18, 2026 | 3.52 | 3.80 | 3.52 | 3.66 | 3.66 | -0.54% | 8,512 |
| May 15, 2026 | 3.46 | 3.68 | 3.46 | 3.68 | 3.68 | 4.55% | 6,961 |
| May 14, 2026 | 3.50 | 3.52 | 3.50 | 3.52 | 3.52 | -1.12% | 438 |
| May 13, 2026 | 3.64 | 3.64 | 3.56 | 3.56 | 3.56 | 2.30% | 1,334 |
| May 12, 2026 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | -2.25% | - |
| May 11, 2026 | 3.62 | 3.64 | 3.56 | 3.56 | 3.56 | 4.09% | 2,560 |
| May 8, 2026 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | -1.16% | - |
| May 7, 2026 | 3.52 | 3.52 | 3.46 | 3.46 | 3.46 | -2.26% | 1,224 |
| May 6, 2026 | 3.60 | 3.62 | 3.36 | 3.54 | 3.54 | - | 24,247 |
| May 5, 2026 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | 1.14% | - |
| May 4, 2026 | 3.82 | 3.82 | 3.42 | 3.50 | 3.50 | 0.57% | 1,591 |
| Apr 30, 2026 | 3.54 | 3.54 | 3.44 | 3.48 | 3.48 | -1.69% | 2,625 |
| Apr 29, 2026 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | -3.80% | - |
| Apr 28, 2026 | 3.74 | 3.74 | 3.68 | 3.68 | 3.68 | -1.60% | 400 |
| Apr 27, 2026 | 3.90 | 3.90 | 3.74 | 3.74 | 3.74 | -6.03% | 3,918 |