BRAIN Biotech AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	3.24	3.24	2.92	2.96	2.96	-8.64%	7,962
May 21, 2026	3.06	3.30	3.05	3.24	3.24	7.64%	27,284
May 20, 2026	2.95	3.06	2.83	3.01	3.01	-0.33%	19,736
May 19, 2026	3.06	3.06	2.98	3.02	3.02	-1.63%	11,745
May 18, 2026	3.23	3.23	3.05	3.07	3.07	-5.25%	12,433
May 15, 2026	3.46	3.46	3.16	3.24	3.24	0.62%	4,607
May 14, 2026	3.27	3.28	3.19	3.22	3.22	-2.42%	11,204
May 13, 2026	3.29	3.39	3.29	3.30	3.30	-1.20%	5,907
May 12, 2026	3.35	3.59	3.16	3.34	3.34	0.91%	20,221
May 11, 2026	3.18	3.37	3.18	3.31	3.31	4.42%	14,132
May 8, 2026	3.15	3.25	3.15	3.17	3.17	-2.46%	2,717
May 7, 2026	3.31	3.31	3.17	3.25	3.25	2.52%	2,512
May 6, 2026	2.97	3.32	2.97	3.17	3.17	7.82%	14,430
May 5, 2026	2.98	3.10	2.89	2.94	2.94	1.03%	13,370
May 4, 2026	2.77	2.91	2.70	2.91	2.91	5.43%	32,541
Apr 30, 2026	2.75	2.77	2.64	2.76	2.76	-	15,262
Apr 29, 2026	2.61	2.76	2.61	2.76	2.76	3.37%	21,780
Apr 28, 2026	2.43	2.69	2.43	2.67	2.67	6.37%	9,302
Apr 27, 2026	2.40	2.55	2.40	2.51	2.51	-	1,468
Apr 24, 2026	2.59	2.59	2.40	2.51	2.51	1.62%	5,424
Apr 23, 2026	2.59	2.59	2.36	2.47	2.47	-3.52%	41
Apr 22, 2026	2.37	2.62	2.37	2.56	2.56	2.81%	454
Apr 21, 2026	2.46	2.49	2.42	2.49	2.49	-1.97%	1,842
Apr 20, 2026	2.65	2.65	2.39	2.54	2.54	1.60%	753
Apr 17, 2026	2.67	2.68	2.50	2.50	2.50	1.21%	11,135
Apr 16, 2026	2.66	2.67	2.47	2.47	2.47	7.86%	3,034
Apr 15, 2026	2.44	2.48	2.29	2.29	2.29	-4.98%	17,145
Apr 14, 2026	2.25	2.45	2.21	2.41	2.41	0.84%	4,984
Apr 13, 2026	2.36	2.45	2.36	2.39	2.39	-0.42%	4,172
Apr 10, 2026	2.46	2.46	2.40	2.40	2.40	-	3,030
Apr 9, 2026	2.43	2.43	2.36	2.40	2.40	-	4,856
Apr 8, 2026	2.50	2.50	2.40	2.40	2.40	-0.83%	3,493
Apr 7, 2026	2.48	2.56	2.40	2.42	2.42	-2.42%	1,922
Apr 2, 2026	2.54	2.54	2.39	2.48	2.48	2.48%	1,282
Apr 1, 2026	2.55	2.55	2.34	2.42	2.42	-0.82%	7,746
Mar 31, 2026	2.44	2.44	2.44	2.44	2.44	0.83%	-
Mar 30, 2026	2.40	2.50	2.40	2.42	2.42	1.68%	8,614
Mar 27, 2026	2.51	2.56	2.36	2.38	2.38	-9.51%	12,199
Mar 26, 2026	2.57	2.69	2.26	2.63	2.63	6.05%	27,114
Mar 25, 2026	2.57	2.57	2.48	2.48	2.48	-	1,510
Mar 24, 2026	2.60	2.60	2.43	2.48	2.48	3.33%	3,343
Mar 23, 2026	2.33	2.40	2.27	2.40	2.40	3.00%	8,107
Mar 20, 2026	2.52	2.54	2.27	2.33	2.33	-4.90%	10,045
Mar 19, 2026	2.41	2.45	2.41	2.45	2.45	-3.54%	612
Mar 18, 2026	2.53	2.57	2.53	2.54	2.54	1.20%	1,213
Mar 17, 2026	2.58	2.63	2.50	2.51	2.51	-2.33%	334
Mar 16, 2026	2.72	2.72	2.41	2.57	2.57	-4.81%	45,222
Mar 13, 2026	2.65	2.77	2.62	2.70	2.70	0.37%	11,885
Mar 12, 2026	2.69	2.69	2.58	2.69	2.69	5.08%	18,471
Mar 11, 2026	2.59	2.66	2.53	2.56	2.56	-	11,865