BRAIN Biotech AG (FRA:BNN)
Germany · Delayed Price · Currency is EUR 2.220
-0.080 (-3.48%)
At close: Sep 9, 2025
BRAIN Biotech AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 2.33 | 2.33 | 2.22 | 2.22 | - | -3.48% | 1,900 |
| Sep 8, 2025 | 2.30 | 2.30 | 2.30 | 2.30 | - | - | 15,905 |
| Sep 5, 2025 | 2.25 | 2.35 | 2.24 | 2.30 | - | 5.02% | 14,368 |
| Sep 4, 2025 | 2.25 | 2.26 | 2.18 | 2.19 | - | -1.35% | 1,201 |
| Sep 3, 2025 | 2.26 | 2.26 | 2.22 | 2.22 | - | -3.06% | 29 |
| Sep 2, 2025 | 2.29 | 2.30 | 2.15 | 2.29 | - | -0.43% | 2,403 |
| Sep 1, 2025 | 2.33 | 2.35 | 2.26 | 2.30 | - | 2.68% | 4,850 |
| Aug 29, 2025 | 2.30 | 2.33 | 2.14 | 2.24 | - | -2.61% | 11,438 |
| Aug 28, 2025 | 2.19 | 2.46 | 2.18 | 2.30 | - | 4.55% | 14,912 |
| Aug 27, 2025 | 2.09 | 2.20 | 2.09 | 2.20 | - | 4.27% | 18,675 |
| Aug 26, 2025 | 2.13 | 2.13 | 2.03 | 2.11 | - | -4.09% | 3,558 |
| Aug 25, 2025 | 2.14 | 2.20 | 2.00 | 2.20 | - | 5.26% | 9,184 |
| Aug 22, 2025 | 2.09 | 2.09 | 2.09 | 2.09 | - | 2.96% | 127 |
| Aug 21, 2025 | 1.97 | 2.03 | 1.97 | 2.03 | - | 1.50% | 3,144 |
| Aug 20, 2025 | 1.96 | 2.08 | 1.96 | 2.00 | - | -0.99% | 6,480 |
| Aug 19, 2025 | 2.00 | 2.02 | 2.00 | 2.02 | - | 1.76% | 2,334 |
| Aug 18, 2025 | 1.97 | 2.09 | 1.97 | 1.99 | - | 0.25% | 1,157 |
| Aug 15, 2025 | 2.18 | 2.18 | 1.98 | 1.98 | - | -1.00% | 568 |
| Aug 14, 2025 | 2.06 | 2.06 | 1.95 | 2.00 | - | 0.25% | 2,740 |
| Aug 13, 2025 | 1.96 | 2.04 | 1.96 | 2.00 | - | -0.25% | 1,975 |
| Aug 12, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | - | - | 10,529 |
| Aug 11, 2025 | 2.21 | 2.22 | 2.00 | 2.00 | - | -5.66% | 856 |
| Aug 8, 2025 | 2.08 | 2.12 | 2.08 | 2.12 | - | 4.43% | 1,510 |
| Aug 7, 2025 | 2.22 | 2.22 | 2.00 | 2.03 | - | -2.87% | 4,085 |
| Aug 6, 2025 | 2.21 | 2.21 | 2.09 | 2.09 | - | -3.24% | 2,660 |
| Aug 5, 2025 | 2.15 | 2.16 | 2.12 | 2.16 | - | 0.93% | 1,793 |
| Aug 4, 2025 | 2.15 | 2.16 | 2.12 | 2.14 | - | -0.47% | 14,532 |
| Aug 1, 2025 | 2.31 | 2.31 | 2.15 | 2.15 | - | -2.71% | 1,641 |
| Jul 31, 2025 | 2.26 | 2.26 | 2.15 | 2.21 | - | -3.07% | 10,047 |
| Jul 30, 2025 | 2.16 | 2.28 | 2.15 | 2.28 | - | 3.64% | 799 |
| Jul 29, 2025 | 2.16 | 2.20 | 2.16 | 2.20 | - | -0.45% | 2,499 |
| Jul 28, 2025 | 2.15 | 2.21 | 2.15 | 2.21 | - | -1.78% | 1 |
| Jul 25, 2025 | 2.26 | 2.26 | 2.25 | 2.25 | - | -3.43% | 208 |
| Jul 24, 2025 | 2.35 | 2.35 | 2.15 | 2.33 | - | -11.41% | 10,976 |
| Jul 23, 2025 | 2.63 | 2.63 | 2.63 | 2.63 | - | - | 56,537 |
| Jul 22, 2025 | 1.95 | 2.76 | 1.95 | 2.63 | - | 33.84% | 73,719 |
| Jul 21, 2025 | 2.00 | 2.00 | 1.93 | 1.97 | - | 1.03% | 7,232 |
| Jul 18, 2025 | 1.95 | 2.00 | 1.90 | 1.95 | - | -1.27% | 4,325 |
| Jul 17, 2025 | 1.97 | 1.99 | 1.97 | 1.97 | - | 2.87% | 7,913 |
| Jul 16, 2025 | 1.92 | 1.92 | 1.92 | 1.92 | - | - | 152 |
| Jul 15, 2025 | 1.98 | 1.99 | 1.90 | 1.92 | - | -1.29% | 324 |
| Jul 14, 2025 | 1.94 | 1.94 | 1.94 | 1.94 | - | 1.31% | 214 |
| Jul 11, 2025 | 1.96 | 1.96 | 1.92 | 1.92 | - | 1.59% | 214 |
| Jul 10, 2025 | 1.85 | 1.89 | 1.85 | 1.89 | - | - | 1,800 |
| Jul 9, 2025 | 1.88 | 1.90 | 1.85 | 1.89 | - | - | 7,859 |
| Jul 8, 2025 | 1.88 | 1.90 | 1.88 | 1.89 | - | 0.80% | 1,849 |
| Jul 7, 2025 | 1.87 | 1.87 | 1.87 | 1.87 | - | -1.84% | 4,576 |
| Jul 4, 2025 | 1.99 | 1.99 | 1.88 | 1.91 | - | 0.79% | 4,576 |
| Jul 3, 2025 | 1.89 | 1.89 | 1.89 | 1.89 | - | 2.16% | 300 |
| Jul 2, 2025 | 1.96 | 1.96 | 1.83 | 1.85 | - | -1.60% | 3,080 |