BRAIN Biotech AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 9, 2026	2.24	2.29	2.24	2.29	2.29	0.88%	1
Feb 6, 2026	2.27	2.27	2.27	2.27	2.27	-	56
Feb 5, 2026	2.13	2.28	2.13	2.27	2.27	5.58%	3
Feb 4, 2026	2.27	2.27	2.15	2.15	2.15	-3.59%	1
Feb 2, 2026	2.18	2.34	2.18	2.23	2.23	-5.11%	631
Jan 30, 2026	2.29	2.35	2.29	2.35	2.35	-4.08%	1
Jan 29, 2026	2.45	2.45	2.45	2.45	2.45	7.46%	1
Jan 28, 2026	2.28	2.28	2.28	2.28	2.28	-0.87%	1
Jan 27, 2026	2.30	2.30	2.30	2.30	2.30	-2.13%	33
Jan 26, 2026	2.42	2.42	2.29	2.35	2.35	1.29%	71
Jan 23, 2026	2.32	2.32	2.32	2.32	2.32	-4.92%	1
Jan 22, 2026	2.45	2.45	2.43	2.44	2.44	3.39%	1,658
Jan 21, 2026	2.31	2.36	2.31	2.36	2.36	-4.45%	289
Jan 20, 2026	2.34	2.47	2.34	2.47	2.47	0.82%	3
Jan 19, 2026	2.33	2.47	2.33	2.45	2.45	-0.41%	1,551
Jan 16, 2026	2.54	2.54	2.44	2.46	2.46	-1.20%	3,579
Jan 15, 2026	2.33	2.52	2.33	2.49	2.49	0.40%	2,397
Jan 14, 2026	2.43	2.51	2.43	2.48	2.48	-9.82%	310
Jan 13, 2026	2.80	2.82	2.64	2.75	2.75	4.17%	267
Jan 12, 2026	2.76	2.76	2.64	2.64	2.64	-6.05%	1,055
Jan 9, 2026	2.84	2.84	2.78	2.81	2.81	7.25%	457
Jan 8, 2026	2.77	2.78	2.62	2.62	2.62	-0.76%	146
Jan 7, 2026	2.73	2.77	2.64	2.64	2.64	-2.58%	1,471
Jan 6, 2026	2.63	2.71	2.63	2.71	2.71	-2.52%	1,269
Jan 5, 2026	2.62	2.78	2.62	2.78	2.78	4.51%	482
Jan 2, 2026	2.66	2.66	2.66	2.66	2.66	8.13%	19
Dec 30, 2025	2.46	2.46	2.39	2.46	2.46	-0.81%	1,036
Dec 29, 2025	2.61	2.61	2.47	2.48	2.48	-5.70%	1,176
Dec 23, 2025	2.63	2.65	2.63	2.63	2.63	1.94%	1,137
Dec 22, 2025	2.58	2.59	2.52	2.58	2.58	-4.09%	1,813
Dec 19, 2025	2.70	2.70	2.56	2.69	2.69	-	74
Dec 18, 2025	2.64	2.69	2.64	2.69	2.69	-0.37%	999
Dec 17, 2025	2.77	2.80	2.70	2.70	2.70	-5.92%	10
Dec 16, 2025	2.94	2.94	2.87	2.87	2.87	-1.03%	1,100
Dec 15, 2025	2.85	3.00	2.85	2.90	2.90	-4.29%	14
Dec 12, 2025	3.03	3.03	3.03	3.03	3.03	2.71%	2
Dec 11, 2025	2.95	2.95	2.95	2.95	2.95	-0.67%	2
Dec 10, 2025	3.00	3.00	2.95	2.97	2.97	-2.62%	1,218
Dec 9, 2025	3.12	3.12	3.05	3.05	3.05	2.69%	701
Dec 8, 2025	2.96	3.09	2.95	2.97	2.97	-1.00%	601
Dec 5, 2025	3.21	3.21	2.91	3.00	3.00	-5.96%	737
Dec 4, 2025	3.20	3.27	3.19	3.19	3.19	3.24%	287
Dec 3, 2025	3.07	3.10	2.96	3.09	3.09	5.46%	2,015
Dec 2, 2025	2.90	2.93	2.90	2.93	2.93	-3.93%	1
Dec 1, 2025	3.15	3.15	2.90	3.05	3.05	-1.29%	3,411
Nov 28, 2025	3.20	3.24	3.03	3.09	3.09	0.98%	28
Nov 27, 2025	3.07	3.18	3.06	3.06	3.06	1.66%	15,031
Nov 26, 2025	2.67	3.01	2.64	3.01	3.01	5.61%	507
Nov 25, 2025	2.98	3.04	2.83	2.85	2.85	-8.06%	2,039
Nov 24, 2025	3.87	3.90	3.08	3.10	3.10	-17.11%	6,100