BrainCool AB (publ) (STO:BRAIN)
0.9600
+0.0300 (3.23%)
Aug 29, 2025, 5:29 PM CET
BrainCool AB Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Aug 29, 2025 | 0.93 | 0.98 | 0.93 | 0.96 | 0.96 | 3.23% | 351,785 |
Aug 28, 2025 | 0.89 | 0.94 | 0.89 | 0.93 | 0.93 | 6.90% | 694,407 |
Aug 27, 2025 | 0.96 | 0.97 | 0.81 | 0.87 | 0.87 | -9.47% | 1,376,212 |
Aug 26, 2025 | 1.05 | 1.05 | 0.94 | 0.96 | 0.96 | -5.78% | 1,518,677 |
Aug 25, 2025 | 1.12 | 1.12 | 1.02 | 1.02 | 1.02 | -8.93% | 920,302 |
Aug 22, 2025 | 1.19 | 1.19 | 1.11 | 1.12 | 1.12 | -6.67% | 484,613 |
Aug 21, 2025 | 1.07 | 1.20 | 1.02 | 1.20 | 1.20 | 12.15% | 672,875 |
Aug 20, 2025 | 1.10 | 1.10 | 1.02 | 1.07 | 1.07 | -0.93% | 643,534 |
Aug 19, 2025 | 1.02 | 1.21 | 1.02 | 1.08 | 1.08 | 6.93% | 1,227,826 |
Aug 18, 2025 | 1.19 | 1.19 | 0.99 | 1.01 | 1.01 | -14.41% | 1,590,476 |
Aug 15, 2025 | 1.25 | 1.36 | 1.15 | 1.18 | 1.18 | -26.71% | 4,428,433 |
Aug 14, 2025 | 1.55 | 1.66 | 1.55 | 1.61 | 1.61 | 3.87% | 815,934 |
Aug 13, 2025 | 1.50 | 1.55 | 1.43 | 1.55 | 1.55 | 5.44% | 452,273 |
Aug 12, 2025 | 1.50 | 1.52 | 1.46 | 1.47 | 1.47 | -3.92% | 347,207 |
Aug 11, 2025 | 1.50 | 1.53 | 1.46 | 1.53 | 1.53 | 2.68% | 214,446 |
Aug 8, 2025 | 1.45 | 1.53 | 1.43 | 1.49 | 1.49 | 2.05% | 177,903 |
Aug 7, 2025 | 1.44 | 1.48 | 1.43 | 1.46 | 1.46 | - | 220,555 |
Aug 6, 2025 | 1.50 | 1.50 | 1.43 | 1.46 | 1.46 | -2.01% | 87,327 |
Aug 5, 2025 | 1.49 | 1.51 | 1.35 | 1.49 | 1.49 | -0.67% | 250,455 |
Aug 4, 2025 | 1.54 | 1.54 | 1.49 | 1.50 | 1.50 | -2.60% | 133,385 |
Aug 1, 2025 | 1.50 | 1.55 | 1.44 | 1.54 | 1.54 | 1.99% | 357,439 |
Jul 31, 2025 | 1.50 | 1.54 | 1.49 | 1.51 | 1.51 | -1.95% | 440,248 |
Jul 30, 2025 | 1.58 | 1.58 | 1.52 | 1.54 | 1.54 | -0.65% | 51,128 |
Jul 29, 2025 | 1.60 | 1.62 | 1.53 | 1.55 | 1.55 | -3.73% | 215,890 |
Jul 28, 2025 | 1.57 | 1.63 | 1.56 | 1.61 | 1.61 | 3.21% | 400,438 |
Jul 25, 2025 | 1.56 | 1.58 | 1.54 | 1.56 | 1.56 | - | 101,685 |
Jul 24, 2025 | 1.55 | 1.56 | 1.51 | 1.56 | 1.56 | 0.65% | 136,073 |
Jul 23, 2025 | 1.58 | 1.58 | 1.51 | 1.55 | 1.55 | 0.65% | 278,701 |
Jul 22, 2025 | 1.60 | 1.63 | 1.54 | 1.54 | 1.54 | -3.75% | 516,358 |
Jul 21, 2025 | 1.56 | 1.63 | 1.54 | 1.60 | 1.60 | 1.27% | 290,564 |
Jul 18, 2025 | 1.60 | 1.60 | 1.56 | 1.58 | 1.58 | -1.25% | 113,757 |
Jul 17, 2025 | 1.61 | 1.61 | 1.55 | 1.60 | 1.60 | -0.62% | 205,172 |
Jul 16, 2025 | 1.63 | 1.63 | 1.55 | 1.61 | 1.61 | -1.23% | 263,565 |
Jul 15, 2025 | 1.57 | 1.68 | 1.56 | 1.63 | 1.63 | 3.82% | 961,192 |
Jul 14, 2025 | 1.52 | 1.57 | 1.51 | 1.57 | 1.57 | 2.61% | 72,619 |
Jul 11, 2025 | 1.53 | 1.57 | 1.51 | 1.53 | 1.53 | -1.29% | 73,857 |
Jul 10, 2025 | 1.57 | 1.57 | 1.51 | 1.55 | 1.55 | - | 107,289 |
Jul 9, 2025 | 1.54 | 1.58 | 1.52 | 1.55 | 1.55 | -1.27% | 141,615 |
Jul 8, 2025 | 1.60 | 1.60 | 1.53 | 1.57 | 1.57 | -1.26% | 215,614 |
Jul 7, 2025 | 1.57 | 1.60 | 1.54 | 1.59 | 1.59 | 1.92% | 77,787 |
Jul 4, 2025 | 1.59 | 1.64 | 1.54 | 1.56 | 1.56 | -1.89% | 173,471 |
Jul 3, 2025 | 1.55 | 1.59 | 1.51 | 1.59 | 1.59 | 1.92% | 200,669 |
Jul 2, 2025 | 1.55 | 1.60 | 1.51 | 1.56 | 1.56 | -0.64% | 398,825 |
Jul 1, 2025 | 1.54 | 1.58 | 1.53 | 1.57 | 1.57 | -0.63% | 145,818 |
Jun 30, 2025 | 1.59 | 1.59 | 1.50 | 1.58 | 1.58 | -0.63% | 271,655 |
Jun 27, 2025 | 1.55 | 1.59 | 1.52 | 1.59 | 1.59 | 2.58% | 101,287 |
Jun 26, 2025 | 1.55 | 1.59 | 1.54 | 1.55 | 1.55 | -3.13% | 194,770 |
Jun 25, 2025 | 1.61 | 1.61 | 1.55 | 1.60 | 1.60 | -0.62% | 144,145 |
Jun 24, 2025 | 1.61 | 1.61 | 1.57 | 1.61 | 1.61 | -0.62% | 110,277 |
Jun 23, 2025 | 1.61 | 1.63 | 1.56 | 1.62 | 1.62 | 0.62% | 23,550 |