BRAIN Biotech AG (FRA:BNN)
Germany · Delayed Price · Currency is EUR 2.150
-0.060 (-2.71%)
At close: Aug 1, 2025, 10:00 PM CET
United States Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 1, 2025 | 1.88 | 1.88 | 1.88 | 1.88 | - | - | 3,570 |
| Jun 30, 2025 | 1.88 | 1.88 | 1.88 | 1.88 | - | - | 331 |
| Jun 27, 2025 | 1.90 | 1.90 | 1.88 | 1.88 | - | -2.34% | 59 |
| Jun 26, 2025 | 1.96 | 1.97 | 1.93 | 1.93 | - | -1.79% | 950 |
| Jun 25, 2025 | 1.81 | 2.00 | 1.81 | 1.96 | - | -0.25% | 2,500 |
| Jun 24, 2025 | 1.81 | 2.00 | 1.81 | 1.97 | - | 5.36% | 4,699 |
| Jun 23, 2025 | 2.00 | 2.00 | 1.81 | 1.87 | - | -2.36% | 878 |
| Jun 20, 2025 | 1.97 | 1.97 | 1.86 | 1.91 | - | -0.78% | 8,667 |
| Jun 19, 2025 | 2.01 | 2.01 | 1.90 | 1.93 | - | -0.77% | 4,956 |
| Jun 18, 2025 | 2.02 | 2.07 | 1.92 | 1.94 | - | -5.37% | 14,988 |
| Jun 17, 2025 | 2.08 | 2.08 | 2.02 | 2.05 | - | -0.49% | 1,439 |
| Jun 16, 2025 | 2.10 | 2.10 | 2.06 | 2.06 | - | -0.48% | 1,019 |
| Jun 13, 2025 | 2.03 | 2.10 | 2.03 | 2.07 | - | 0.49% | 1,575 |
| Jun 12, 2025 | 2.04 | 2.06 | 2.03 | 2.06 | - | - | 1,074 |
| Jun 11, 2025 | 2.03 | 2.06 | 2.03 | 2.06 | - | -0.48% | 2,114 |
| Jun 10, 2025 | 2.04 | 2.07 | 2.04 | 2.07 | - | - | 75 |
| Jun 9, 2025 | 2.07 | 2.07 | 2.07 | 2.07 | - | - | 481 |
| Jun 6, 2025 | 2.07 | 2.07 | 2.07 | 2.07 | - | - | 2,033 |
| Jun 5, 2025 | 2.07 | 2.07 | 2.07 | 2.07 | - | - | 5,477 |
| Jun 4, 2025 | 2.10 | 2.10 | 2.07 | 2.07 | - | - | 3,357 |
| Jun 3, 2025 | 2.06 | 2.20 | 2.06 | 2.07 | - | 1.47% | 11,331 |
| Jun 2, 2025 | 2.19 | 2.20 | 2.04 | 2.04 | - | -2.86% | 2,862 |
| May 30, 2025 | 2.05 | 2.14 | 2.05 | 2.10 | - | - | 8,485 |
| May 29, 2025 | 2.19 | 2.19 | 2.08 | 2.10 | - | 0.48% | 737 |
| May 28, 2025 | 2.02 | 2.09 | 2.02 | 2.09 | - | 0.48% | 1,333 |
| May 27, 2025 | 2.04 | 2.10 | 2.04 | 2.08 | - | 0.97% | 1,168 |
| May 26, 2025 | 2.07 | 2.13 | 2.02 | 2.06 | - | -1.90% | 1,391 |