BRAIN Biotech AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	2.36	2.36	2.34	2.34	2.34	-0.85%	113
Mar 5, 2026	2.32	2.40	2.32	2.36	2.36	-	2,300
Mar 4, 2026	2.58	2.58	2.36	2.36	2.36	-2.48%	3,148
Mar 3, 2026	2.41	2.45	2.41	2.42	2.42	-0.82%	554
Mar 2, 2026	2.59	2.59	2.34	2.44	2.44	-3.94%	387
Feb 27, 2026	2.47	2.64	2.43	2.54	2.54	0.40%	8,515
Feb 26, 2026	2.54	2.64	2.47	2.53	2.53	-9.96%	20,427
Feb 25, 2026	2.17	2.92	2.17	2.81	2.81	30.09%	61,180
Feb 24, 2026	2.16	2.16	2.16	2.16	2.16	-0.92%	21
Feb 23, 2026	2.30	2.30	2.14	2.18	2.18	-	1,007
Feb 20, 2026	2.29	2.30	2.15	2.18	2.18	-3.11%	7,080
Feb 19, 2026	2.21	2.29	2.21	2.25	2.25	-	35
Feb 18, 2026	2.20	2.25	2.20	2.25	2.25	0.45%	1
Feb 17, 2026	2.20	2.24	2.20	2.24	2.24	0.45%	2,485
Feb 16, 2026	2.38	2.38	2.21	2.23	2.23	-1.33%	2,086
Feb 13, 2026	2.26	2.34	2.15	2.26	2.26	1.35%	5,557
Feb 12, 2026	2.23	2.23	2.23	2.23	2.23	0.90%	1,000
Feb 11, 2026	2.31	2.33	2.14	2.21	2.21	-3.07%	18,253
Feb 10, 2026	2.15	2.31	2.15	2.28	2.28	4.59%	529
Feb 9, 2026	2.36	2.39	2.14	2.18	2.18	-2.68%	3,178
Feb 6, 2026	2.28	2.28	2.13	2.24	2.24	2.75%	7,226
Feb 5, 2026	2.27	2.27	2.13	2.18	2.18	-2.68%	3,654
Feb 4, 2026	2.15	2.27	2.15	2.24	2.24	-	645
Feb 3, 2026	2.27	2.34	2.19	2.24	2.24	1.82%	651
Feb 2, 2026	2.34	2.35	2.17	2.20	2.20	-5.17%	8,700
Jan 30, 2026	2.29	2.35	2.28	2.32	2.32	1.31%	1,861
Jan 29, 2026	2.45	2.45	2.29	2.29	2.29	-2.14%	8,142
Jan 28, 2026	2.38	2.39	2.28	2.34	2.34	-0.43%	5,068
Jan 27, 2026	2.30	2.39	2.30	2.35	2.35	3.07%	12,313
Jan 26, 2026	2.29	2.46	2.28	2.28	2.28	-2.56%	27,635
Jan 23, 2026	2.35	2.45	2.28	2.34	2.34	-0.85%	18,588
Jan 22, 2026	2.34	2.41	2.33	2.36	2.36	-	4,130
Jan 21, 2026	2.36	2.36	2.31	2.36	2.36	-4.84%	2,876
Jan 20, 2026	2.34	2.48	2.34	2.48	2.48	2.48%	3,834
Jan 19, 2026	2.43	2.48	2.36	2.42	2.42	-	3,295
Jan 16, 2026	2.54	2.54	2.33	2.42	2.42	-1.63%	7,355
Jan 15, 2026	2.42	2.53	2.32	2.46	2.46	0.82%	14,709
Jan 14, 2026	2.53	2.56	2.40	2.44	2.44	-9.63%	33,014
Jan 13, 2026	2.78	2.83	2.64	2.70	2.70	0.75%	9,831
Jan 12, 2026	2.79	2.80	2.63	2.68	2.68	-2.55%	6,084
Jan 9, 2026	2.69	2.83	2.69	2.75	2.75	1.48%	6,001
Jan 8, 2026	2.78	2.78	2.66	2.71	2.71	-	11,532
Jan 7, 2026	2.72	2.78	2.64	2.71	2.71	0.37%	3,198
Jan 6, 2026	2.70	2.71	2.68	2.70	2.70	3.85%	6,042
Jan 5, 2026	2.77	2.77	2.54	2.60	2.60	0.39%	331
Jan 2, 2026	2.60	2.64	2.47	2.59	2.59	2.78%	4,811
Dec 30, 2025	2.40	2.54	2.39	2.52	2.52	2.02%	9,095
Dec 29, 2025	2.61	2.61	2.42	2.47	2.47	-5.00%	14,695
Dec 23, 2025	2.53	2.66	2.53	2.60	2.60	0.78%	6,246
Dec 22, 2025	2.70	2.70	2.51	2.58	2.58	-1.90%	26,072