BRAIN Biotech AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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