BRAIN Biotech AG (FRA:BNN)
Germany · Delayed Price · Currency is EUR 3.030
-0.090 (-2.88%)
At close: Dec 1, 2025
BRAIN Biotech AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Oct 24, 2025 | 2.17 | 2.17 | 2.17 | 2.17 | 2.17 | -0.91% | - |
| Oct 23, 2025 | 2.19 | 2.19 | 2.19 | 2.19 | 2.19 | -0.45% | - |
| 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 |