BRAIN Biotech AG (FRA:BNN)
Germany · Delayed Price · Currency is EUR 2.690
-0.010 (-0.37%)
At close: Jan 9, 2026
BRAIN Biotech AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 14, 2025 | 2.38 | 2.47 | 2.38 | 2.39 | 2.39 | 1.70% | 940 |
| Nov 13, 2025 | 2.35 | 2.35 | 2.35 | 2.35 | 2.35 | -2.08% | - |
| Nov 12, 2025 | 2.32 | 2.40 | 2.32 | 2.40 | 2.40 | 3.00% | 400 |
| Nov 11, 2025 | 2.33 | 2.33 | 2.33 | 2.33 | 2.33 | -2.10% | - |
| Nov 10, 2025 | 2.38 | 2.38 | 2.38 | 2.38 | 2.38 | -2.46% | - |
| Nov 7, 2025 | 2.40 | 2.45 | 2.40 | 2.44 | 2.44 | 1.67% | 4,273 |
| Nov 6, 2025 | 2.33 | 2.46 | 2.33 | 2.40 | 2.40 | 8.60% | 4,842 |
| Nov 5, 2025 | 2.28 | 2.28 | 2.21 | 2.21 | 2.21 | -3.91% | 1,500 |
| Nov 4, 2025 | 2.20 | 2.30 | 2.20 | 2.30 | 2.30 | 8.49% | 10,000 |
| Nov 3, 2025 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | - | - |
| Oct 31, 2025 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | -1.40% | - |
| Oct 30, 2025 | 2.09 | 2.25 | 2.09 | 2.15 | 2.15 | 2.87% | 209 |
| Oct 29, 2025 | 2.09 | 2.09 | 2.09 | 2.09 | 2.09 | -3.24% | - |
| Oct 28, 2025 | 2.16 | 2.16 | 2.16 | 2.16 | 2.16 | 0.93% | - |
| Oct 27, 2025 | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | -1.38% | - |