BRAIN Biotech AG (LON:0RFI)
London · Delayed Price · Currency is GBP · Price in EUR 3.030
+0.080 (2.71%)
At close: Dec 12, 2025
BRAIN Biotech AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 21, 2025 | 3.24 | 3.74 | 3.24 | 3.74 | 3.74 | 16.15% | 11,200 |
| Nov 20, 2025 | 3.03 | 3.35 | 3.03 | 3.22 | 3.22 | 5.57% | 1,374 |
| Nov 19, 2025 | 2.90 | 3.17 | 2.90 | 3.05 | 3.05 | 4.45% | 1,733 |
| Nov 18, 2025 | 3.15 | 3.15 | 2.85 | 2.92 | 2.92 | 3.91% | 5,537 |
| Nov 17, 2025 | 2.75 | 3.17 | 2.72 | 2.81 | 2.81 | 13.77% | 2,430 |
| Nov 13, 2025 | 2.39 | 2.47 | 2.38 | 2.47 | 2.47 | 2.92% | 1,999 |
| Nov 12, 2025 | 2.50 | 2.50 | 2.34 | 2.40 | 2.40 | -0.21% | 31,732 |
| Nov 11, 2025 | 2.43 | 2.43 | 2.41 | 2.41 | 2.41 | 0.21% | 6,518 |
| Nov 10, 2025 | 2.47 | 2.47 | 2.39 | 2.40 | 2.40 | - | 29,487 |
| Nov 7, 2025 | 2.48 | 2.48 | 2.37 | 2.40 | 2.40 | - | 17,503 |
| Nov 6, 2025 | 2.33 | 2.43 | 2.33 | 2.40 | 2.40 | 6.19% | 12,589 |
| Nov 5, 2025 | 2.26 | 2.26 | 2.26 | 2.26 | 2.26 | 0.44% | 549 |
| Nov 4, 2025 | 2.23 | 2.40 | 2.23 | 2.25 | 2.25 | -1.32% | 40,349 |
| Nov 3, 2025 | 2.16 | 2.34 | 2.16 | 2.28 | 2.28 | 1.79% | 827 |
| Oct 31, 2025 | 2.18 | 2.24 | 2.18 | 2.24 | 2.24 | -0.88% | 274 |
| Oct 30, 2025 | 2.26 | 2.26 | 2.26 | 2.26 | 2.26 | 2.73% | 2 |
| Oct 29, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | 0.46% | 529 |
| Oct 28, 2025 | 2.20 | 2.20 | 2.19 | 2.19 | 2.19 | -3.10% | 23 |
| Oct 27, 2025 | 2.26 | 2.28 | 2.26 | 2.26 | 2.26 | -1.74% | 744 |
| Oct 23, 2025 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | 3.14% | 1 |
| Oct 21, 2025 | 2.38 | 2.38 | 2.21 | 2.23 | 2.23 | -7.08% | 4,905 |
| Oct 20, 2025 | 2.28 | 2.55 | 2.28 | 2.40 | 2.40 | 7.14% | 12,227 |
| Oct 17, 2025 | 2.21 | 2.24 | 2.12 | 2.24 | 2.24 | 3.23% | 890 |
| Oct 16, 2025 | 2.17 | 2.17 | 2.17 | 2.17 | 2.17 | -0.91% | 63 |
| Oct 15, 2025 | 2.19 | 2.19 | 2.19 | 2.19 | 2.19 | 3.30% | 27 |
| Oct 13, 2025 | 2.16 | 2.16 | 2.12 | 2.12 | 2.12 | 3.41% | 29 |
| Oct 10, 2025 | 2.05 | 2.05 | 2.05 | 2.05 | 2.05 | -5.09% | 4 |
| Oct 9, 2025 | 2.16 | 2.16 | 2.15 | 2.16 | 2.16 | 5.37% | 901 |
| Oct 8, 2025 | 2.10 | 2.10 | 2.05 | 2.05 | 2.05 | -10.09% | 4 |
| Oct 7, 2025 | 2.16 | 2.28 | 2.16 | 2.28 | 2.28 | 4.59% | 1 |
| Oct 6, 2025 | 2.34 | 2.34 | 2.16 | 2.18 | 2.18 | 0.46% | 22 |
| Oct 3, 2025 | 2.17 | 2.17 | 2.17 | 2.17 | 2.17 | -5.65% | 6 |
| Oct 2, 2025 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | 5.50% | - |
| Oct 1, 2025 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | -3.11% | 1 |
| Sep 30, 2025 | 2.16 | 2.34 | 2.16 | 2.25 | 2.25 | -0.88% | 58 |