BrainChip Holdings Ltd (FRA:24Y)
Germany · Delayed Price · Currency is EUR 0.1030
+0.0049 (4.99%)
At close: Nov 28, 2025
BrainChip Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 4.99% | 26,578 |
| Nov 27, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 1.13% | 24,467 |
| Nov 26, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 0.73% | 4,500 |
| Nov 25, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 0.21% | 71,447 |
| Nov 24, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 5,539 |
| Nov 21, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -4.85% | 1,237 |
| Nov 20, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 5.21% | 192,409 |
| Nov 19, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 1.05% | 51,457 |
| Nov 18, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -5.94% | 112,600 |
| Nov 17, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -2.88% | 12,445 |
| Nov 14, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 4.00% | 96,300 |
| Nov 13, 2025 | 0.10 | 0.11 | 0.10 | 0.10 | 0.10 | -3.94% | 196,461 |
| Nov 12, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -3.16% | 35,985 |
| Nov 11, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -0.09% | 100,000 |
| Nov 10, 2025 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | -4.69% | 5,900 |
| Nov 5, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -1.83% | 11,500 |
| Nov 4, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 4.45% | 20,000 |
| Nov 3, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -1.70% | 35,330 |
| Oct 31, 2025 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | 0.90% | 50,000 |
| Oct 30, 2025 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | -5.05% | 182,380 |
| Oct 29, 2025 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | 7.94% | 22,280 |
| Oct 28, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -1.81% | 1,100 |
| Oct 27, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -3.16% | 26,110 |
| Oct 24, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 0.80% | 5,000 |
| Oct 23, 2025 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 4.53% | 54,000 |
| Oct 22, 2025 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | -0.18% | 100,506 |
| Oct 21, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -8.14% | 66,220 |
| Oct 20, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 2.43% | 55,830 |
| Oct 17, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | -13.33% | 16,500 |
| Oct 16, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 10.67% | 51,152 |
| Oct 15, 2025 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | -5.51% | 171,300 |
| Oct 14, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | -4.30% | 3,257 |
| Oct 13, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -0.30% | 21,750 |
| Oct 10, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -5.60% | 10,550 |
| Oct 9, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -1.19% | 70,300 |
| Oct 8, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 8.11% | 72,821 |
| Oct 7, 2025 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | 5.60% | 311,201 |
| Oct 6, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 7.76% | 239,725 |
| Oct 3, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 4.69% | 400 |
| Oct 2, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -3.57% | 400 |
| Oct 1, 2025 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | - | 40,542 |
| Sep 30, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 0.35% | 238,243 |
| Sep 29, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -0.61% | 7,550 |
| Sep 26, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.69% | 114,000 |
| Sep 25, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 2.65% | - |
| Sep 24, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 0.80% | - |
| Sep 23, 2025 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | 0.09% | 4,994 |
| Sep 22, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 1.45% | - |
| Sep 19, 2025 | 0.12 | 0.12 | 0.10 | 0.11 | 0.11 | -4.00% | 230,798 |
| Sep 18, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 4.45% | 152,000 |