BRAIN Biotech AG (FRA:BNN)
Germany · Delayed Price · Currency is EUR 2.410
+0.120 (5.24%)
At close: Jan 29, 2026
BRAIN Biotech AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 2.24 | 2.24 | 2.24 | 2.24 | 2.24 | -7.05% | - |
| Jan 29, 2026 | 2.30 | 2.41 | 2.30 | 2.41 | 2.41 | 5.24% | 300 |
| Jan 28, 2026 | 2.29 | 2.29 | 2.29 | 2.29 | 2.29 | 2.69% | - |
| Jan 27, 2026 | 2.23 | 2.23 | 2.23 | 2.23 | 2.23 | -2.19% | - |
| Jan 26, 2026 | 2.28 | 2.28 | 2.28 | 2.28 | 2.28 | -0.87% | - |
| Jan 23, 2026 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | -0.43% | 50 |
| Jan 22, 2026 | 2.31 | 2.31 | 2.31 | 2.31 | 2.31 | -4.55% | - |
| Jan 21, 2026 | 2.42 | 2.42 | 2.42 | 2.42 | 2.42 | 2.54% | - |
| Jan 20, 2026 | 2.36 | 2.36 | 2.36 | 2.36 | 2.36 | -3.67% | - |
| Jan 19, 2026 | 2.42 | 2.45 | 2.42 | 2.45 | 2.45 | 1.24% | 491 |
| Jan 16, 2026 | 2.42 | 2.42 | 2.42 | 2.42 | 2.42 | 1.68% | - |
| Jan 15, 2026 | 2.38 | 2.38 | 2.30 | 2.38 | 2.38 | -3.25% | 6,920 |
| Jan 14, 2026 | 2.45 | 2.54 | 2.42 | 2.46 | 2.46 | -9.56% | 4,800 |
| Jan 13, 2026 | 2.62 | 2.78 | 2.62 | 2.72 | 2.72 | 4.62% | 2,165 |
| Jan 12, 2026 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | -3.35% | - |
| Jan 9, 2026 | 2.69 | 2.69 | 2.69 | 2.69 | 2.69 | -0.37% | - |
| Jan 8, 2026 | 2.70 | 2.77 | 2.70 | 2.70 | 2.70 | -2.53% | 965 |
| Jan 7, 2026 | 2.62 | 2.77 | 2.62 | 2.77 | 2.77 | - | 1,000 |
| Jan 6, 2026 | 2.62 | 2.77 | 2.62 | 2.77 | 2.77 | 5.32% | 2,600 |
| Jan 5, 2026 | 2.63 | 2.63 | 2.63 | 2.63 | 2.63 | 0.77% | - |
| Jan 2, 2026 | 2.56 | 2.61 | 2.56 | 2.61 | 2.61 | 8.30% | 500 |
| Dec 30, 2025 | 2.41 | 2.41 | 2.41 | 2.41 | 2.41 | -2.82% | - |
| Dec 29, 2025 | 2.49 | 2.49 | 2.43 | 2.48 | 2.48 | -1.59% | 2,030 |
| Dec 23, 2025 | 2.52 | 2.52 | 2.52 | 2.52 | 2.52 | -1.56% | 250 |
| Dec 22, 2025 | 2.56 | 2.56 | 2.56 | 2.56 | 2.56 | - | - |
| Dec 19, 2025 | 2.58 | 2.58 | 2.56 | 2.56 | 2.56 | -4.12% | 2,350 |
| Dec 18, 2025 | 2.65 | 2.67 | 2.65 | 2.67 | 2.67 | -5.99% | 370 |
| Dec 17, 2025 | 2.85 | 2.85 | 2.84 | 2.84 | 2.84 | -0.70% | 500 |
| Dec 16, 2025 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | -2.05% | - |
| Dec 15, 2025 | 2.90 | 2.92 | 2.90 | 2.92 | 2.92 | -1.68% | 5,600 |
| Dec 12, 2025 | 2.97 | 2.97 | 2.97 | 2.97 | 2.97 | 2.06% | 10 |
| Dec 11, 2025 | 2.91 | 2.91 | 2.91 | 2.91 | 2.91 | - | - |
| Dec 10, 2025 | 3.00 | 3.00 | 2.91 | 2.91 | 2.91 | -3.96% | 720 |
| Dec 9, 2025 | 2.95 | 3.03 | 2.95 | 3.03 | 3.03 | 4.48% | 700 |
| Dec 8, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | -7.05% | - |
| Dec 5, 2025 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | -1.27% | 222 |
| Dec 4, 2025 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | -2.77% | - |
| Dec 3, 2025 | 2.91 | 3.25 | 2.91 | 3.25 | 3.25 | 13.24% | 8,500 |
| Dec 2, 2025 | 2.87 | 2.87 | 2.87 | 2.87 | 2.87 | -5.28% | - |
| Dec 1, 2025 | 3.02 | 3.03 | 2.90 | 3.03 | 3.03 | -2.88% | 1,010 |
| Nov 28, 2025 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | -0.95% | - |
| Nov 27, 2025 | 3.03 | 3.22 | 3.03 | 3.15 | 3.15 | 5.00% | 430 |
| Nov 26, 2025 | 2.62 | 3.00 | 2.62 | 3.00 | 3.00 | 10.70% | 3,453 |
| Nov 25, 2025 | 2.93 | 2.93 | 2.71 | 2.71 | 2.71 | -9.06% | 5,750 |
| Nov 24, 2025 | 3.65 | 3.65 | 2.91 | 2.98 | 2.98 | -20.74% | 17,590 |
| Nov 21, 2025 | 3.24 | 3.81 | 3.24 | 3.76 | 3.76 | 12.91% | 7,997 |
| Nov 20, 2025 | 3.00 | 3.38 | 3.00 | 3.33 | 3.33 | 10.63% | 61,951 |
| Nov 19, 2025 | 2.90 | 3.15 | 2.90 | 3.01 | 3.01 | 7.50% | 40,973 |
| Nov 18, 2025 | 2.88 | 2.99 | 2.80 | 2.80 | 2.80 | -3.11% | 2,170 |
| Nov 17, 2025 | 2.65 | 3.15 | 2.65 | 2.89 | 2.89 | 20.92% | 13,047 |