BRAIN Biotech AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 27, 2026	2.73	2.78	2.73	2.78	2.78	-	3,249
Jul 24, 2026	2.85	2.85	2.71	2.78	2.78	-	2,138
Jul 23, 2026	2.82	2.84	2.75	2.78	2.78	-1.42%	4,317
Jul 22, 2026	2.96	2.96	2.82	2.82	2.82	-2.42%	827
Jul 21, 2026	2.97	2.97	2.89	2.89	2.89	1.40%	177
Jul 20, 2026	3.00	3.00	2.85	2.85	2.85	3.26%	54
Jul 17, 2026	2.92	2.92	2.71	2.76	2.76	-0.72%	701
Jul 16, 2026	2.74	2.78	2.73	2.78	2.78	-0.36%	510
Jul 15, 2026	2.92	2.92	2.73	2.79	2.79	-4.45%	806
Jul 14, 2026	2.92	2.92	2.92	2.92	2.92	-	132
Jul 13, 2026	2.73	2.92	2.73	2.92	2.92	3.55%	10,050
Jul 10, 2026	2.88	2.89	2.81	2.82	2.82	-3.09%	12,587
Jul 9, 2026	2.90	2.91	2.90	2.91	2.91	3.56%	4
Jul 8, 2026	2.85	2.92	2.60	2.81	2.81	-1.06%	1,095
Jul 7, 2026	2.90	2.90	2.67	2.84	2.84	4.80%	1,116
Jul 6, 2026	2.75	2.89	2.60	2.71	2.71	-7.19%	23,029
Jul 3, 2026	2.93	2.93	2.92	2.92	2.92	0.69%	19
Jul 2, 2026	3.02	3.02	2.82	2.90	2.90	1.40%	1,707
Jul 1, 2026	2.96	3.04	2.83	2.86	2.86	-3.05%	3,843
Jun 30, 2026	2.87	2.95	2.87	2.95	2.95	5.36%	2,714
Jun 29, 2026	2.76	2.86	2.76	2.80	2.80	0.72%	3,321
Jun 26, 2026	2.78	2.78	2.78	2.78	2.78	-1.42%	3,000
Jun 25, 2026	2.87	2.87	2.82	2.82	2.82	-0.35%	1,000
Jun 24, 2026	2.83	2.83	2.77	2.83	2.83	-	6,355
Jun 23, 2026	2.82	2.83	2.80	2.83	2.83	-0.35%	301
Jun 22, 2026	2.95	2.95	2.83	2.84	2.84	-2.07%	838
Jun 19, 2026	2.98	2.98	2.90	2.90	2.90	-	608
Jun 18, 2026	2.90	2.90	2.90	2.90	2.90	-1.69%	1,501
Jun 17, 2026	2.84	2.95	2.84	2.95	2.95	3.15%	1,679
Jun 16, 2026	2.88	2.88	2.86	2.86	2.86	0.70%	350
Jun 15, 2026	2.90	2.95	2.83	2.84	2.84	-1.73%	11,354
Jun 12, 2026	2.90	2.90	2.80	2.89	2.89	6.64%	262
Jun 11, 2026	2.92	2.92	2.71	2.71	2.71	-0.73%	5,460
Jun 10, 2026	2.73	2.73	2.73	2.73	2.73	-0.73%	-
Jun 9, 2026	2.84	2.87	2.75	2.75	2.75	-4.18%	1,658
Jun 8, 2026	3.08	3.08	2.87	2.87	2.87	-	2,291
Jun 5, 2026	2.90	3.04	2.84	2.87	2.87	-2.05%	1,828
Jun 4, 2026	2.90	2.93	2.90	2.93	2.93	-1.68%	1,542
Jun 3, 2026	2.90	2.98	2.90	2.98	2.98	-0.67%	4,811
Jun 2, 2026	2.90	3.00	2.90	3.00	3.00	-0.33%	954
Jun 1, 2026	3.13	3.13	3.01	3.01	3.01	2.73%	462
May 29, 2026	3.04	3.06	2.91	2.93	2.93	-1.35%	3,155
May 28, 2026	2.91	2.97	2.91	2.97	2.97	2.06%	609
May 27, 2026	3.11	3.11	2.91	2.91	2.91	-	5,339
May 26, 2026	2.93	3.07	2.91	2.91	2.91	-3.64%	3,982
May 25, 2026	3.04	3.05	3.02	3.02	3.02	2.03%	610
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