Skip to main content
BRAIN Biotech AG (FRA:BNN)
Germany flag Germany · Delayed Price · Currency is EUR
3.050
-0.080 (-2.56%)
Last updated: Dec 4, 2025, 9:00 AM CET

BRAIN Biotech AG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 20253.163.163.163.163.16-2.77%-
Dec 3, 20252.913.252.913.253.2513.24%8,500
Dec 2, 20252.872.872.872.872.87-5.28%-
Dec 1, 20253.023.032.903.033.03-2.88%1,010
Nov 28, 20253.123.123.123.123.12-0.95%-
Nov 27, 20253.033.223.033.153.155.00%430
Nov 26, 20252.623.002.623.003.0010.70%3,453
Nov 25, 20252.932.932.712.712.71-9.06%5,750
Nov 24, 20253.653.652.912.982.98-20.74%17,590
Nov 21, 20253.243.813.243.763.7612.91%7,997
Nov 20, 20253.003.383.003.333.3310.63%61,951
Nov 19, 20252.903.152.903.013.017.50%40,973
Nov 18, 20252.882.992.802.802.80-3.11%2,170
Nov 17, 20252.653.152.652.892.8920.92%13,047
Nov 14, 20252.382.472.382.392.391.70%940
Nov 13, 20252.352.352.352.352.35-2.08%-
Nov 12, 20252.322.402.322.402.403.00%400
Nov 11, 20252.332.332.332.332.33-2.10%-
Nov 10, 20252.382.382.382.382.38-2.46%-
Nov 7, 20252.402.452.402.442.441.67%4,273
Nov 6, 20252.332.462.332.402.408.60%4,842
Nov 5, 20252.282.282.212.212.21-3.91%1,500
Nov 4, 20252.202.302.202.302.308.49%10,000
Nov 3, 20252.122.122.122.122.12--
Oct 31, 20252.122.122.122.122.12-1.40%-
Oct 30, 20252.092.252.092.152.152.87%209
Oct 29, 20252.092.092.092.092.09-3.24%-
Oct 28, 20252.162.162.162.162.160.93%-
Oct 27, 20252.142.142.142.142.14-1.38%-
Oct 24, 20252.172.172.172.172.17-0.91%-
Oct 23, 20252.192.192.192.192.19-0.45%-
Oct 22, 20252.202.202.202.202.20-3.08%-
Oct 21, 20252.272.272.272.272.27-0.87%-
Oct 20, 20252.202.502.202.292.296.51%4,132
Oct 17, 20252.152.152.152.152.152.87%960
Oct 16, 20252.092.092.092.092.09--
Oct 15, 20252.092.092.092.092.09-6.28%-
Oct 14, 20252.042.302.042.232.233.24%1,649
Oct 13, 20252.162.162.162.162.163.85%10
Oct 10, 20252.082.082.082.082.08-4.15%-
Oct 9, 20252.042.172.042.172.174.33%6,500
Oct 8, 20252.082.082.082.082.08-4.15%-
Oct 7, 20252.172.172.172.172.17-0.91%-
Oct 6, 20252.192.192.192.192.19-4.37%10,099
Oct 3, 20252.282.292.282.292.298.53%2,075
Oct 2, 20252.112.112.112.112.11-0.94%-
Oct 1, 20252.132.132.132.132.13-5.75%-
Sep 30, 20252.162.302.162.262.262.73%3,069
Sep 29, 20252.202.202.202.202.204.76%-
Sep 26, 20252.102.102.102.102.10-0.94%-
Sep 25, 20252.142.142.122.122.12-3.64%1,000
Sep 24, 20252.202.202.202.202.20-0.90%-
Sep 23, 20252.172.222.172.222.22-0.45%960
Sep 22, 20252.132.232.132.232.233.72%990
Sep 19, 20252.152.152.152.152.15-1.38%-
Sep 18, 20252.182.182.182.182.18-0.46%-
Sep 17, 20252.192.192.192.192.19-0.45%-
Sep 16, 20252.202.202.202.202.20-0.45%-
Sep 15, 20252.212.212.212.212.21-0.45%230
Sep 12, 20252.222.222.222.222.224.72%-
Sep 11, 20252.172.172.122.122.12-4.50%3,000
Sep 10, 20252.172.222.172.222.220.45%50
Sep 9, 20252.212.212.212.212.21-3.91%-
Sep 8, 20252.302.302.302.302.30-0.86%500
Sep 5, 20252.152.322.152.322.322.65%12,360
Sep 4, 20252.172.262.172.262.26-5,000
Sep 3, 20252.212.262.212.262.264.63%5,000
Sep 2, 20252.162.162.162.162.16-4.85%1,150
Sep 1, 20252.212.272.212.272.27-1,150
Aug 29, 20252.242.302.242.272.273.65%5,100
Aug 28, 20252.232.232.152.192.195.80%2,716
Aug 27, 20252.072.072.072.072.071.47%-
Aug 26, 20252.042.042.042.042.040.99%-
Aug 25, 20252.022.022.022.022.022.02%-
Aug 22, 20251.981.981.981.981.98-2.94%-
Aug 21, 20251.962.041.962.042.043.55%30
Aug 20, 20251.971.971.971.971.970.51%-
Aug 19, 20251.961.961.961.961.96-8.41%-
Aug 18, 20251.962.141.962.142.147.27%4,950
Aug 15, 20252.002.002.002.002.00-0.75%-
Aug 14, 20251.982.011.982.012.01-1.47%490
Aug 13, 20252.032.041.992.042.04-474
Aug 12, 20251.982.111.982.042.04-0.49%1,030
Aug 11, 20252.052.052.052.052.053.54%-
Aug 8, 20251.981.981.981.981.98-3.41%-
Aug 7, 20252.052.052.052.052.05-3.30%-
Aug 6, 20252.062.122.062.122.12-100
Aug 5, 20252.092.122.092.122.120.95%10
Aug 4, 20252.102.102.102.102.10-1.87%-
Aug 1, 20252.162.162.142.142.14-4.04%240
Jul 31, 20252.232.232.232.232.23-3.46%-
Jul 30, 20252.242.312.242.312.316.94%900
Jul 29, 20252.162.162.162.162.16-0.92%-
Jul 28, 20252.182.182.182.182.18-3.96%2,700
Jul 25, 20252.272.272.272.272.270.44%-
Jul 24, 20252.262.262.262.262.26-0.44%-
Jul 23, 20252.432.432.132.272.27-5.81%10,978
Jul 22, 20251.872.571.862.412.4126.84%12,740
Jul 21, 20251.901.901.901.901.90-1.30%-
Jul 18, 20251.931.931.931.931.931.58%-