BRAIN Biotech AG - BNN.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	2.47	2.38	2.38	2.48	2.35	32,870
November 06, 2025	2.26	2.39	2.39	2.47	2.26	22,111
November 05, 2025	2.28	2.28	2.28	2.39	2.25	9,833
November 04, 2025	2.23	2.28	2.28	2.45	2.22	69,933
November 03, 2025	2.19	2.19	2.19	2.19	2.19	8,168
October 31, 2025	2.28	2.19	2.19	2.28	2.15	1,011
October 30, 2025	2.29	2.17	2.17	2.29	2.15	5,050
October 29, 2025	2.11	2.14	2.14	2.19	2.11	6,041
October 28, 2025	2.15	2.17	2.17	2.2	2.15	2,514
October 27, 2025	2.29	2.25	2.25	2.29	2.16	13,517
October 24, 2025	2.22	2.27	2.27	2.27	2.2	1,324
October 23, 2025	2.29	2.22	2.22	2.29	2.16	12,447
October 22, 2025	2.21	2.26	2.26	2.3	2.21	4,630
October 21, 2025	2.27	2.32	2.32	2.32	2.26	11,867
October 20, 2025	2.27	2.32	2.32	2.5	2.27	53,659
October 17, 2025	2.21	2.16	2.16	2.24	2.11	15,852
October 16, 2025	2.11	2.11	2.11	2.2	2.08	39,879
October 15, 2025	2.1	2.11	2.11	2.21	2.05	48,671
October 14, 2025	2.15	2.14	2.14	2.25	2.11	71,024
October 13, 2025	2.13	2.09	2.09	2.13	2.09	3,861
October 10, 2025	2.05	2.11	2.11	2.11	2.05	8
October 09, 2025	2.16	2.13	2.13	2.16	2.1	4,439
October 08, 2025	2.16	2.09	2.09	2.16	2.05	6,765
October 07, 2025	2.28	2.13	2.13	2.28	2.1	29,285
October 06, 2025	2.17	2.25	2.25	2.29	2.16	7,294
October 03, 2025	2.17	2.2	2.2	2.33	2.17	2,276
October 02, 2025	2.2	2.28	2.28	2.33	2.2	12,516
October 01, 2025	2.17	2.16	2.16	2.29	2.14	6,284
September 30, 2025	2.22	2.18	2.18	2.34	2.15	24,503
September 29, 2025	2.27	2.22	2.22	2.27	2.22	576
September 26, 2025	2.25	2.25	2.25	2.25	2.25	5
September 25, 2025	2.26	2.15	2.15	2.27	2.12	4,747
September 24, 2025	2.15	2.18	2.18	2.26	2.15	2,300
September 23, 2025	2.29	2.26	2.26	2.29	2.15	4,928
September 22, 2025	2.29	2.2	2.2	2.3	2.16	6,854
September 19, 2025	2.16	2.19	2.19	2.19	2.16	40
September 18, 2025	2.15	2.17	2.17	2.21	2.15	489
September 17, 2025	2.15	2.18	2.18	2.2	2.15	2,665
September 16, 2025	2.33	2.21	2.21	2.33	2.19	4,554
September 15, 2025	2.32	2.26	2.26	2.32	2.2	850
September 12, 2025	2.26	2.24	2.24	2.33	2.12	5,480
September 11, 2025	2.11	2.27	2.27	2.27	2.11	3,837
September 10, 2025	2.25	2.22	2.22	2.25	2.22	10
September 09, 2025	2.33	2.22	2.22	2.33	2.22	1,900
September 08, 2025	2.35	2.27	2.27	2.35	2.15	15,905
September 05, 2025	2.25	2.3	2.3	2.35	2.24	14,368
September 04, 2025	2.25	2.19	2.19	2.26	2.18	1,201
September 03, 2025	2.26	2.22	2.22	2.26	2.22	29
September 02, 2025	2.29	2.29	2.29	2.3	2.15	2,403
September 01, 2025	2.33	2.3	2.3	2.35	2.26	4,850
August 29, 2025	2.3	2.24	2.24	2.33	2.14	11,438
August 28, 2025	2.19	2.3	2.3	2.46	2.18	14,912
August 27, 2025	2.09	2.2	2.2	2.2	2.09	18,675
August 26, 2025	2.13	2.11	2.11	2.13	2.03	3,558
August 25, 2025	2.14	2.2	2.2	2.2	2	9,184
August 22, 2025	2.09	2.09	2.09	2.09	2.09	127
August 21, 2025	1.97	2.03	2.03	2.03	1.97	3,144
August 20, 2025	1.96	2	2	2.08	1.96	6,480
August 19, 2025	2	2.02	2.02	2.02	2	2,334
August 18, 2025	1.97	1.99	1.99	2.09	1.97	1,157

BRAIN Biotech AG (BNN.DE) XETRA