BRAIN Biotech AG (FRA:BNN)
Germany · Delayed Price · Currency is EUR 2.320
+0.160 (7.41%)
At close: Oct 20, 2025
BRAIN Biotech AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | -3.08% | - |
| Oct 21, 2025 | 2.27 | 2.27 | 2.27 | 2.27 | 2.27 | -0.87% | - |
| Oct 20, 2025 | 2.20 | 2.50 | 2.20 | 2.29 | 2.29 | 6.51% | 4,132 |
| Oct 17, 2025 | 2.15 | 2.15 | 2.15 | 2.15 | 2.15 | 2.87% | 960 |
| Oct 16, 2025 | 2.09 | 2.09 | 2.09 | 2.09 | 2.09 | - | - |
| Oct 15, 2025 | 2.09 | 2.09 | 2.09 | 2.09 | 2.09 | -6.28% | - |
| Oct 14, 2025 | 2.04 | 2.30 | 2.04 | 2.23 | 2.23 | 3.24% | 1,649 |
| Oct 13, 2025 | 2.16 | 2.16 | 2.16 | 2.16 | 2.16 | 3.85% | 10 |
| Oct 10, 2025 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | -4.15% | - |
| Oct 9, 2025 | 2.04 | 2.17 | 2.04 | 2.17 | 2.17 | 4.33% | 6,500 |
| Oct 8, 2025 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | -4.15% | - |
| Oct 7, 2025 | 2.17 | 2.17 | 2.17 | 2.17 | 2.17 | -0.91% | - |
| Oct 6, 2025 | 2.19 | 2.19 | 2.19 | 2.19 | 2.19 | -4.37% | 10,099 |
| Oct 3, 2025 | 2.28 | 2.29 | 2.28 | 2.29 | 2.29 | 8.53% | 2,075 |
| Oct 2, 2025 | 2.11 | 2.11 | 2.11 | 2.11 | 2.11 | -0.94% | - |
| Oct 1, 2025 | 2.13 | 2.13 | 2.13 | 2.13 | 2.13 | -5.75% | - |
| Sep 30, 2025 | 2.16 | 2.30 | 2.16 | 2.26 | 2.26 | 2.73% | 3,069 |
| Sep 29, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | 4.76% | - |
| Sep 26, 2025 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | -0.94% | - |
| Sep 25, 2025 | 2.14 | 2.14 | 2.12 | 2.12 | 2.12 | -3.64% | 1,000 |
| Sep 24, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | -0.90% | - |
| Sep 23, 2025 | 2.17 | 2.22 | 2.17 | 2.22 | 2.22 | -0.45% | 960 |
| Sep 22, 2025 | 2.13 | 2.23 | 2.13 | 2.23 | 2.23 | 3.72% | 990 |
| Sep 19, 2025 | 2.15 | 2.15 | 2.15 | 2.15 | 2.15 | -1.38% | - |
| Sep 18, 2025 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | -0.46% | - |
| Sep 17, 2025 | 2.19 | 2.19 | 2.19 | 2.19 | 2.19 | -0.45% | - |
| Sep 16, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | -0.45% | - |
| Sep 15, 2025 | 2.21 | 2.21 | 2.21 | 2.21 | 2.21 | -0.45% | 230 |
| Sep 12, 2025 | 2.22 | 2.22 | 2.22 | 2.22 | 2.22 | 4.72% | - |
| Sep 11, 2025 | 2.17 | 2.17 | 2.12 | 2.12 | 2.12 | -4.50% | 3,000 |
| Sep 10, 2025 | 2.17 | 2.22 | 2.17 | 2.22 | 2.22 | 0.45% | 50 |
| Sep 9, 2025 | 2.21 | 2.21 | 2.21 | 2.21 | 2.21 | -3.91% | - |
| Sep 8, 2025 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | -0.86% | 500 |
| Sep 5, 2025 | 2.15 | 2.32 | 2.15 | 2.32 | 2.32 | 2.65% | 12,360 |
| Sep 4, 2025 | 2.17 | 2.26 | 2.17 | 2.26 | 2.26 | - | 5,000 |
| Sep 3, 2025 | 2.21 | 2.26 | 2.21 | 2.26 | 2.26 | 4.63% | 5,000 |
| Sep 2, 2025 | 2.16 | 2.16 | 2.16 | 2.16 | 2.16 | -4.85% | 1,150 |
| Sep 1, 2025 | 2.21 | 2.27 | 2.21 | 2.27 | 2.27 | - | 1,150 |
| Aug 29, 2025 | 2.24 | 2.30 | 2.24 | 2.27 | 2.27 | 3.65% | 5,100 |
| Aug 28, 2025 | 2.23 | 2.23 | 2.15 | 2.19 | 2.19 | 5.80% | 2,716 |
| Aug 27, 2025 | 2.07 | 2.07 | 2.07 | 2.07 | 2.07 | 1.47% | - |
| Aug 26, 2025 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | 0.99% | - |
| Aug 25, 2025 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02% | - |
| Aug 22, 2025 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | -2.94% | - |
| Aug 21, 2025 | 1.96 | 2.04 | 1.96 | 2.04 | 2.04 | 3.55% | 30 |
| Aug 20, 2025 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | 0.51% | - |
| Aug 19, 2025 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | -8.41% | - |
| Aug 18, 2025 | 1.96 | 2.14 | 1.96 | 2.14 | 2.14 | 7.27% | 4,950 |
| Aug 15, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | -0.75% | - |
| Aug 14, 2025 | 1.98 | 2.01 | 1.98 | 2.01 | 2.01 | -1.47% | 490 |