Skip to main content
BRAIN Biotech AG (ETR:BNN)
Germany flag Germany · Delayed Price · Currency is EUR
2.750
+0.080 (3.00%)
Apr 29, 2026, 10:22 AM CET

BRAIN Biotech AG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262.432.692.432.672.676.37%9,302
Apr 27, 20262.402.552.402.512.51-1,468
Apr 24, 20262.592.592.402.512.511.62%5,424
Apr 23, 20262.592.592.362.472.47-3.52%41
Apr 22, 20262.372.622.372.562.562.81%454
Apr 21, 20262.462.492.422.492.49-1.97%1,842
Apr 20, 20262.652.652.392.542.541.60%753
Apr 17, 20262.672.682.502.502.501.21%11,135
Apr 16, 20262.662.672.472.472.477.86%3,034
Apr 15, 20262.442.482.292.292.29-4.98%17,145
Apr 14, 20262.252.452.212.412.410.84%4,984
Apr 13, 20262.362.452.362.392.39-0.42%4,172
Apr 10, 20262.462.462.402.402.40-3,030
Apr 9, 20262.432.432.362.402.40-4,856
Apr 8, 20262.502.502.402.402.40-0.83%3,493
Apr 7, 20262.482.562.402.422.42-2.42%1,922
Apr 2, 20262.542.542.392.482.482.48%1,282
Apr 1, 20262.552.552.342.422.42-0.82%7,746
Mar 31, 20262.442.442.442.442.440.83%-
Mar 30, 20262.402.502.402.422.421.68%8,614
Mar 27, 20262.512.562.362.382.38-9.51%12,199
Mar 26, 20262.572.692.262.632.636.05%27,114
Mar 25, 20262.572.572.482.482.48-1,510
Mar 24, 20262.602.602.432.482.483.33%3,343
Mar 23, 20262.332.402.272.402.403.00%8,107
Mar 20, 20262.522.542.272.332.33-4.90%10,045
Mar 19, 20262.412.452.412.452.45-3.54%612
Mar 18, 20262.532.572.532.542.541.20%1,213
Mar 17, 20262.582.632.502.512.51-2.33%334
Mar 16, 20262.722.722.412.572.57-4.81%45,222
Mar 13, 20262.652.772.622.702.700.37%11,885
Mar 12, 20262.692.692.582.692.695.08%18,471
Mar 11, 20262.592.662.532.562.56-11,865
Mar 10, 20262.372.592.302.562.5611.79%31,061
Mar 9, 20262.362.362.232.292.29-2.14%12,943
Mar 6, 20262.362.362.342.342.34-0.85%113
Mar 5, 20262.322.402.322.362.36-2,300
Mar 4, 20262.582.582.362.362.36-2.48%3,148
Mar 3, 20262.412.452.412.422.42-0.82%554
Mar 2, 20262.592.592.342.442.44-3.94%387
Feb 27, 20262.472.642.432.542.540.40%8,515
Feb 26, 20262.542.642.472.532.53-9.96%20,427
Feb 25, 20262.172.922.172.812.8130.09%61,180
Feb 24, 20262.162.162.162.162.16-0.92%21
Feb 23, 20262.302.302.142.182.18-1,007
Feb 20, 20262.292.302.152.182.18-3.11%7,080
Feb 19, 20262.212.292.212.252.25-35
Feb 18, 20262.202.252.202.252.250.45%1
Feb 17, 20262.202.242.202.242.240.45%2,485
Feb 16, 20262.382.382.212.232.23-1.33%2,086
Feb 13, 20262.262.342.152.262.261.35%5,557
Feb 12, 20262.232.232.232.232.230.90%1,000
Feb 11, 20262.312.332.142.212.21-3.07%18,253
Feb 10, 20262.152.312.152.282.284.59%529
Feb 9, 20262.362.392.142.182.18-2.68%3,178
Feb 6, 20262.282.282.132.242.242.75%7,226
Feb 5, 20262.272.272.132.182.18-2.68%3,654
Feb 4, 20262.152.272.152.242.24-645
Feb 3, 20262.272.342.192.242.241.82%651
Feb 2, 20262.342.352.172.202.20-5.17%8,700
Jan 30, 20262.292.352.282.322.321.31%1,861
Jan 29, 20262.452.452.292.292.29-2.14%8,142
Jan 28, 20262.382.392.282.342.34-0.43%5,068
Jan 27, 20262.302.392.302.352.353.07%12,313
Jan 26, 20262.292.462.282.282.28-2.56%27,635
Jan 23, 20262.352.452.282.342.34-0.85%18,588
Jan 22, 20262.342.412.332.362.36-4,130
Jan 21, 20262.362.362.312.362.36-4.84%2,876
Jan 20, 20262.342.482.342.482.482.48%3,834
Jan 19, 20262.432.482.362.422.42-3,295
Jan 16, 20262.542.542.332.422.42-1.63%7,355
Jan 15, 20262.422.532.322.462.460.82%14,709
Jan 14, 20262.532.562.402.442.44-9.63%33,014
Jan 13, 20262.782.832.642.702.700.75%9,831
Jan 12, 20262.792.802.632.682.68-2.55%6,084
Jan 9, 20262.692.832.692.752.751.48%6,001
Jan 8, 20262.782.782.662.712.71-11,532
Jan 7, 20262.722.782.642.712.710.37%3,198
Jan 6, 20262.702.712.682.702.703.85%6,042
Jan 5, 20262.772.772.542.602.600.39%331
Jan 2, 20262.602.642.472.592.592.78%4,811
Dec 30, 20252.402.542.392.522.522.02%9,095
Dec 29, 20252.612.612.422.472.47-5.00%14,695
Dec 23, 20252.532.662.532.602.600.78%6,246
Dec 22, 20252.702.702.512.582.58-1.90%26,072
Dec 19, 20252.522.652.522.632.63-0.38%21,827
Dec 18, 20252.642.692.522.642.64-2.94%20,711
Dec 17, 20252.842.912.652.722.72-5.56%6,020
Dec 16, 20252.942.942.832.882.88-2.04%1,661
Dec 15, 20253.003.002.842.942.94-1.01%6,303
Dec 12, 20252.993.032.972.972.97-2.30%2,840
Dec 11, 20252.913.042.843.043.044.83%14,757
Dec 10, 20252.952.972.902.902.90-5.23%5,171
Dec 9, 20253.103.113.003.063.061.32%6,842
Dec 8, 20252.993.072.993.023.02-0.33%3,391
Dec 5, 20253.203.202.973.033.03-4,892
Dec 4, 20253.203.273.053.033.03-3.19%11,837
Dec 3, 20253.073.133.023.133.132.29%23,948
Dec 2, 20252.973.062.973.063.063.03%5,643
Dec 1, 20253.133.132.902.972.97-4.81%6,440