Brenntag SE (BIT:1BRE)
Italy · Delayed Price · Currency is EUR 50.64
-1.52 (-2.91%)
Last updated: Sep 19, 2025, 11:35 AM CET
Brenntag SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jul 31, 2025 | 54.92 | 54.92 | 54.92 | 54.92 | 54.92 | -1.75% | - |
| Jul 30, 2025 | 55.90 | 55.90 | 55.90 | 55.90 | 55.90 | -2.14% | - |
| Jul 29, 2025 | 57.12 | 57.12 | 57.12 | 57.12 | 57.12 | -0.24% | - |
| Jul 28, 2025 | 57.26 | 57.26 | 57.26 | 57.26 | 57.26 | 0.53% | - |
| Jul 25, 2025 | 56.96 | 56.96 | 56.96 | 56.96 | 56.96 | -0.04% | - |
| Jul 24, 2025 | 56.98 | 56.98 | 56.98 | 56.98 | 56.98 | -0.11% | - |
| Jul 23, 2025 | 57.04 | 57.04 | 57.04 | 57.04 | 57.04 | 2.59% | - |
| Jul 22, 2025 | 55.60 | 55.60 | 55.60 | 55.60 | 55.60 | -0.11% | - |
| Jul 21, 2025 | 55.66 | 55.66 | 55.66 | 55.66 | 55.66 | -0.22% | - |
| Jul 18, 2025 | 55.78 | 55.78 | 55.78 | 55.78 | 55.78 | -0.21% | - |
| Jul 17, 2025 | 55.90 | 55.90 | 55.90 | 55.90 | 55.90 | -0.96% | - |
| Jul 16, 2025 | 56.44 | 56.44 | 56.44 | 56.44 | 56.44 | 0.04% | - |
| Jul 15, 2025 | 56.42 | 56.42 | 56.42 | 56.42 | 56.42 | 2.28% | - |
| Jul 14, 2025 | 55.16 | 55.16 | 55.16 | 55.16 | 55.16 | -2.65% | - |
| Jul 11, 2025 | 56.66 | 56.66 | 56.66 | 56.66 | 56.66 | -2.44% | - |