Brenntag SE (BIT:1BRE)
Italy · Delayed Price · Currency is EUR 52.14
-1.88 (-3.48%)
At close: Oct 9, 2025
Brenntag SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 50.30 | 50.30 | 50.30 | 49.35 | 49.35 | -5.35% | 920 |
| Oct 9, 2025 | 51.60 | 51.60 | 51.60 | 52.14 | 52.14 | 0.04% | 250 |
| Oct 8, 2025 | 52.12 | 52.12 | 52.12 | 52.12 | 52.12 | -1.25% | - |
| Oct 7, 2025 | 52.78 | 52.78 | 52.78 | 52.78 | 52.78 | 0.11% | - |
| Oct 6, 2025 | 52.72 | 52.72 | 52.72 | 52.72 | 52.72 | -2.41% | - |
| Oct 3, 2025 | 53.02 | 53.02 | 53.02 | 54.02 | 54.02 | 2.62% | 200 |
| Oct 2, 2025 | 52.64 | 52.64 | 52.64 | 52.64 | 52.64 | 1.43% | - |
| Oct 1, 2025 | 51.90 | 51.90 | 51.90 | 51.90 | 51.90 | 2.53% | - |
| Sep 30, 2025 | 50.62 | 50.62 | 50.62 | 50.62 | 50.62 | -0.55% | - |
| Sep 29, 2025 | 50.90 | 50.90 | 50.90 | 50.90 | 50.90 | 0.55% | - |
| Sep 26, 2025 | 50.62 | 50.62 | 50.62 | 50.62 | 50.62 | 1.69% | - |
| Sep 25, 2025 | 49.78 | 49.78 | 49.78 | 49.78 | 49.78 | -1.07% | - |
| Sep 24, 2025 | 50.32 | 50.32 | 50.32 | 50.32 | 50.32 | -1.64% | - |
| Sep 23, 2025 | 51.16 | 51.16 | 51.16 | 51.16 | 51.16 | 1.35% | - |
| Sep 22, 2025 | 50.48 | 50.48 | 50.48 | 50.48 | 50.48 | -0.32% | - |
| Sep 19, 2025 | 50.16 | 50.16 | 50.16 | 50.64 | 50.64 | 1.00% | 1,550 |
| Sep 18, 2025 | 50.14 | 50.14 | 50.14 | 50.14 | 50.14 | -0.28% | - |
| Sep 17, 2025 | 50.28 | 50.28 | 50.28 | 50.28 | 50.28 | -0.36% | - |
| Sep 16, 2025 | 50.46 | 50.46 | 50.46 | 50.46 | 50.46 | -1.02% | - |
| Sep 15, 2025 | 50.98 | 50.98 | 50.98 | 50.98 | 50.98 | 0.47% | - |
| Sep 12, 2025 | 50.74 | 50.74 | 50.74 | 50.74 | 50.74 | 0.79% | - |
| Sep 11, 2025 | 50.34 | 50.34 | 50.34 | 50.34 | 50.34 | -0.63% | - |
| Sep 10, 2025 | 50.66 | 50.66 | 50.66 | 50.66 | 50.66 | -2.31% | - |
| Sep 9, 2025 | 51.86 | 51.86 | 51.86 | 51.86 | 51.86 | -0.58% | - |
| Sep 8, 2025 | 52.18 | 52.18 | 52.18 | 52.16 | 52.16 | 0.89% | 62 |
| Sep 5, 2025 | 51.70 | 51.70 | 51.70 | 51.70 | 51.70 | -0.35% | - |
| Sep 4, 2025 | 51.88 | 51.88 | 51.88 | 51.88 | 51.88 | -0.69% | - |
| Sep 3, 2025 | 52.24 | 52.24 | 52.24 | 52.24 | 52.24 | 0.08% | - |
| Sep 2, 2025 | 52.20 | 52.20 | 52.20 | 52.20 | 52.20 | -1.55% | - |
| Sep 1, 2025 | 54.40 | 54.40 | 54.40 | 53.02 | 53.02 | -0.38% | 2 |
| Aug 29, 2025 | 53.22 | 53.22 | 53.22 | 53.22 | 53.22 | -1.66% | - |
| Aug 28, 2025 | 54.12 | 54.12 | 54.12 | 54.12 | 54.12 | 0.48% | - |
| Aug 27, 2025 | 53.86 | 53.86 | 53.86 | 53.86 | 53.86 | -1.14% | - |
| Aug 26, 2025 | 54.48 | 54.48 | 54.48 | 54.48 | 54.48 | -0.58% | - |
| Aug 25, 2025 | 54.80 | 54.80 | 54.80 | 54.80 | 54.80 | -0.11% | - |
| Aug 22, 2025 | 56.04 | 56.04 | 56.04 | 54.86 | 54.86 | 0.88% | 60 |
| Aug 21, 2025 | 54.38 | 54.38 | 54.38 | 54.38 | 54.38 | -0.62% | - |
| Aug 20, 2025 | 54.72 | 54.72 | 54.72 | 54.72 | 54.72 | 0.04% | - |
| Aug 19, 2025 | 54.70 | 54.70 | 54.70 | 54.70 | 54.70 | 1.60% | - |
| Aug 18, 2025 | 53.84 | 53.84 | 53.84 | 53.84 | 53.84 | -0.19% | - |
| Aug 14, 2025 | 53.94 | 53.94 | 53.94 | 53.94 | 53.94 | -1.35% | - |
| Aug 13, 2025 | 54.68 | 54.68 | 54.68 | 54.68 | 54.68 | -2.25% | - |
| Aug 12, 2025 | 55.26 | 55.26 | 55.26 | 55.94 | 55.94 | 0.97% | 1,300 |
| Aug 11, 2025 | 55.40 | 55.40 | 55.40 | 55.40 | 55.40 | -0.97% | - |
| Aug 8, 2025 | 55.94 | 55.94 | 55.94 | 55.94 | 55.94 | 0.43% | - |
| Aug 7, 2025 | 55.70 | 55.70 | 55.70 | 55.70 | 55.70 | 2.39% | - |
| Aug 6, 2025 | 54.40 | 54.40 | 54.40 | 54.40 | 54.40 | -0.18% | - |
| Aug 5, 2025 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | 1.72% | - |
| Aug 4, 2025 | 53.58 | 53.58 | 53.58 | 53.58 | 53.58 | 0.11% | - |
| Aug 1, 2025 | 53.52 | 53.52 | 53.52 | 53.52 | 53.52 | -2.55% | - |