AtaiBeckley Inc. (ETR:B72)
Germany · Delayed Price · Currency is EUR 3.580
+0.020 (0.56%)
Last updated: May 25, 2026, 8:19 AM CET
ETR:B72 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 24, 2026 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | -2.93% | 104 |
| Apr 23, 2026 | 4.06 | 4.10 | 3.94 | 4.10 | 4.10 | - | 5,991 |
| Apr 22, 2026 | 4.06 | 4.24 | 4.06 | 4.10 | 4.10 | -3.30% | 2,350 |
| Apr 21, 2026 | 4.48 | 4.48 | 4.24 | 4.24 | 4.24 | -6.19% | 166 |
| Apr 20, 2026 | 5.00 | 5.30 | 4.14 | 4.52 | 4.52 | 24.18% | 26,449 |
| Apr 17, 2026 | 3.62 | 3.72 | 3.58 | 3.64 | 3.64 | 8.98% | 9,175 |
| Apr 16, 2026 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | - | - |
| Apr 15, 2026 | 3.20 | 3.34 | 3.20 | 3.34 | 3.34 | 3.73% | 7 |
| Apr 14, 2026 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | 1.26% | 5 |
| Apr 13, 2026 | 3.00 | 3.28 | 3.00 | 3.18 | 3.18 | -1.24% | 874 |
| Apr 10, 2026 | 3.32 | 3.32 | 3.22 | 3.22 | 3.22 | -13.44% | 257 |
| 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 |