BRAIN Biotech AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	2.60	2.60	2.57	2.57	2.57	-3.75%	1,028
Sep 3, 2026	2.65	2.77	2.65	2.67	2.67	0.38%	2,546
Sep 2, 2026	2.65	2.67	2.65	2.66	2.66	-1.85%	1,252
Sep 1, 2026	2.79	2.79	2.71	2.71	2.71	2.26%	5,680
Aug 31, 2026	2.75	2.75	2.65	2.65	2.65	-2.21%	2,799
Aug 28, 2026	2.72	2.72	2.70	2.71	2.71	-1.45%	1,650
Aug 27, 2026	2.73	2.83	2.67	2.75	2.75	-1.79%	8,167
Aug 26, 2026	2.65	2.80	2.65	2.80	2.80	5.66%	4,646
Aug 25, 2026	2.22	2.79	2.22	2.65	2.65	-5.36%	7,707
Aug 24, 2026	2.70	2.84	2.65	2.80	2.80	5.66%	582
Aug 21, 2026	2.78	2.78	2.65	2.65	2.65	-6.36%	18,513
Aug 20, 2026	3.05	3.05	2.78	2.83	2.83	-0.35%	371
Aug 19, 2026	2.89	2.89	2.84	2.84	2.84	-1.05%	1
Aug 18, 2026	2.87	2.87	2.87	2.87	2.87	-0.35%	800
Aug 17, 2026	2.85	2.88	2.85	2.88	2.88	1.77%	852
Aug 14, 2026	2.80	2.83	2.76	2.83	2.83	1.07%	500
Aug 13, 2026	2.76	2.80	2.76	2.80	2.80	-	182
Aug 12, 2026	2.80	2.80	2.80	2.80	2.80	-0.36%	158
Aug 11, 2026	2.78	2.85	2.76	2.81	2.81	-0.71%	1,109
Aug 10, 2026	2.78	2.88	2.78	2.83	2.83	1.80%	456
Aug 7, 2026	3.00	3.00	2.78	2.78	2.78	-1.77%	1,008
Aug 6, 2026	2.78	2.89	2.78	2.83	2.83	-2.08%	385
Aug 5, 2026	3.05	3.05	2.89	2.89	2.89	2.12%	299
Aug 4, 2026	2.90	2.90	2.78	2.83	2.83	-2.41%	999
Aug 3, 2026	2.95	3.04	2.80	2.90	2.90	-0.34%	16,696
Jul 31, 2026	2.76	2.91	2.76	2.91	2.91	5.43%	10,321
Jul 30, 2026	2.82	2.82	2.76	2.76	2.76	0.36%	5,720
Jul 29, 2026	2.72	2.80	2.70	2.75	2.75	1.10%	4,295
Jul 28, 2026	2.72	2.72	2.72	2.72	2.72	-2.16%	111
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