BRAIN Biotech AG (LON:0RFI)
London · Delayed Price · Currency is GBP · Price in EUR 2.300
-0.040 (-1.71%)
At close: Sep 17, 2025
BRAIN Biotech AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 2.32 | 2.32 | 2.30 | 2.30 | 2.30 | -1.71% | 38 |
| Sep 16, 2025 | 2.34 | 2.34 | 2.34 | 2.34 | 2.34 | 2.18% | 4 |
| Sep 15, 2025 | 2.21 | 2.29 | 2.20 | 2.29 | 2.29 | 6.02% | 40 |
| Sep 12, 2025 | 2.26 | 2.26 | 2.16 | 2.16 | 2.16 | -2.70% | 81 |
| Sep 11, 2025 | 2.12 | 2.22 | 2.12 | 2.22 | 2.22 | 4.23% | 18 |
| Sep 10, 2025 | 2.26 | 2.26 | 2.13 | 2.13 | 2.13 | -9.36% | 1 |
| Sep 8, 2025 | 2.35 | 2.35 | 2.17 | 2.35 | 2.35 | 4.91% | 202 |
| Sep 5, 2025 | 2.22 | 2.24 | 2.22 | 2.24 | 2.24 | 0.45% | 32 |
| Sep 4, 2025 | 2.18 | 2.23 | 2.18 | 2.23 | 2.23 | -1.76% | 1 |
| Sep 3, 2025 | 2.15 | 2.27 | 2.15 | 2.27 | 2.27 | -1.09% | 97 |
| Sep 2, 2025 | 2.29 | 2.30 | 2.29 | 2.30 | 2.30 | 2.46% | 32 |
| Aug 29, 2025 | 2.25 | 2.33 | 2.24 | 2.24 | 2.24 | -5.49% | 385 |
| Aug 28, 2025 | 2.19 | 2.37 | 2.19 | 2.37 | 2.37 | 11.27% | 7 |
| Aug 27, 2025 | 2.13 | 2.13 | 2.13 | 2.13 | 2.13 | 2.90% | 2 |
| Aug 25, 2025 | 2.07 | 2.07 | 2.07 | 2.07 | 2.07 | -0.96% | 24 |
| Aug 22, 2025 | 1.97 | 2.09 | 1.96 | 2.09 | 2.09 | 4.50% | 130 |
| Aug 21, 2025 | 1.97 | 2.00 | 1.97 | 2.00 | 2.00 | - | 17 |
| Aug 20, 2025 | 2.01 | 2.01 | 2.00 | 2.00 | 2.00 | 1.78% | 240 |
| Aug 19, 2025 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | -5.53% | 1 |
| Aug 18, 2025 | 2.00 | 2.08 | 1.97 | 2.08 | 2.08 | 6.39% | 9 |
| Aug 14, 2025 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | -2.25% | 8 |
| Aug 12, 2025 | 2.11 | 2.11 | 2.00 | 2.00 | 2.00 | -6.54% | 61 |
| Aug 11, 2025 | 2.12 | 2.22 | 2.12 | 2.14 | 2.14 | 4.39% | 15 |
| Aug 8, 2025 | 2.05 | 2.05 | 2.05 | 2.05 | 2.05 | 3.02% | 1 |
| Aug 7, 2025 | 2.11 | 2.11 | 1.99 | 1.99 | 1.99 | -1.97% | 577 |
| Aug 6, 2025 | 2.03 | 2.03 | 2.03 | 2.03 | 2.03 | -4.25% | 9 |
| Aug 5, 2025 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | -1.85% | 35 |
| Aug 4, 2025 | 2.17 | 2.17 | 2.16 | 2.16 | 2.16 | 0.47% | 42 |
| Aug 1, 2025 | 2.31 | 2.31 | 2.15 | 2.15 | 2.15 | -2.71% | 60 |
| Jul 31, 2025 | 2.21 | 2.21 | 2.21 | 2.21 | 2.21 | 0.45% | 1,000 |
| Jul 30, 2025 | 2.15 | 2.20 | 2.15 | 2.20 | 2.20 | 1.85% | 621 |
| Jul 29, 2025 | 2.15 | 2.26 | 2.15 | 2.16 | 2.16 | -1.82% | 1,132 |
| Jul 28, 2025 | 2.28 | 2.28 | 2.16 | 2.20 | 2.20 | -2.65% | 203 |
| Jul 25, 2025 | 2.15 | 2.26 | 2.15 | 2.26 | 2.26 | -0.44% | 297 |
| Jul 24, 2025 | 2.38 | 2.42 | 2.19 | 2.27 | 2.27 | 3.18% | 88 |
| Jul 23, 2025 | 2.37 | 2.38 | 2.08 | 2.20 | 2.20 | -16.35% | 3,154 |
| Jul 22, 2025 | 1.90 | 2.63 | 1.90 | 2.63 | 2.63 | 36.27% | 985 |
| Jul 21, 2025 | 2.00 | 2.00 | 1.93 | 1.93 | 1.93 | -1.78% | 140 |
| Jul 17, 2025 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | - | 3 |
| Jul 16, 2025 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | -1.01% | 2 |
| Jul 15, 2025 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | -0.25% | 90 |
| Jul 4, 2025 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | 9.04% | 13 |
| Jul 2, 2025 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | 0.83% | 30 |
| Jun 25, 2025 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | -0.82% | 334 |
| Jun 23, 2025 | 2.00 | 2.00 | 1.81 | 1.83 | 1.83 | -6.41% | 136 |
| Jun 20, 2025 | 1.97 | 1.97 | 1.91 | 1.95 | 1.95 | -2.99% | 442 |
| Jun 19, 2025 | 2.01 | 2.01 | 2.01 | 2.01 | 2.01 | -0.50% | 4 |
| Jun 18, 2025 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | -0.98% | 115 |
| Jun 10, 2025 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | -0.34% | 75 |
| Jun 9, 2025 | 2.12 | 2.12 | 2.05 | 2.05 | 2.05 | -2.52% | 89 |