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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 15, 2025	2.18	1.98	1.98	2.18	1.98	568
August 14, 2025	2.06	2	2	2.06	1.95	2,740
August 13, 2025	1.96	2	2	2.04	1.96	1,975
August 12, 2025	2.02	1.97	1.97	2.02	1.97	10,529
August 11, 2025	2.21	2	2	2.22	2	856
August 08, 2025	2.08	2.12	2.12	2.12	2.08	1,510
August 07, 2025	2.22	2.03	2.03	2.22	2	4,085
August 06, 2025	2.21	2.09	2.09	2.21	2.09	2,660
August 05, 2025	2.15	2.16	2.16	2.16	2.12	1,793
August 04, 2025	2.15	2.14	2.14	2.16	2.12	14,532
August 01, 2025	2.31	2.15	2.15	2.31	2.15	1,641
July 31, 2025	2.26	2.21	2.21	2.26	2.15	10,047
July 30, 2025	2.16	2.28	2.28	2.28	2.15	799
July 29, 2025	2.16	2.2	2.2	2.2	2.16	2,499
July 28, 2025	2.15	2.21	2.21	2.21	2.15	1
July 25, 2025	2.26	2.25	2.25	2.26	2.25	208
July 24, 2025	2.35	2.33	2.33	2.35	2.15	10,976
July 23, 2025	2.37	2.3	2.3	2.38	2.12	56,537
July 22, 2025	1.95	2.63	2.63	2.76	1.95	73,719
July 21, 2025	2	1.97	1.97	2	1.93	7,232
July 18, 2025	1.95	1.95	1.95	2	1.9	4,325
July 17, 2025	1.97	1.97	1.97	1.99	1.97	7,913
July 16, 2025	1.87	1.94	1.94	1.97	1.87	152
July 15, 2025	1.98	1.92	1.92	1.99	1.9	324
July 14, 2025	1.94	1.94	1.94	1.94	1.94	214
July 11, 2025	1.96	1.92	1.92	1.96	1.92	214
July 10, 2025	1.85	1.89	1.89	1.89	1.85	1,800
July 09, 2025	1.88	1.89	1.89	1.9	1.85	7,859
July 08, 2025	1.88	1.89	1.89	1.9	1.88	1,849
July 07, 2025	1.87	1.87	1.87	1.87	1.87	4,576

BRAIN Biotech AG (BNN.DE) XETRA