Brenntag SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 10, 2026	56.60	56.60	56.60	56.80	56.80	3.16%	60
Feb 9, 2026	55.06	55.06	55.06	55.06	55.06	-1.11%	-
Feb 6, 2026	55.68	55.68	55.68	55.68	55.68	-1.69%	-
Feb 5, 2026	57.70	57.70	57.70	56.64	56.64	9.30%	16
Feb 4, 2026	51.82	51.82	51.82	51.82	51.82	0.78%	-
Feb 3, 2026	51.42	51.42	51.42	51.42	51.42	1.34%	-
Feb 2, 2026	50.74	50.74	50.74	50.74	50.74	-0.51%	-
Jan 30, 2026	52.18	52.18	52.18	51.00	51.00	1.35%	16
Jan 29, 2026	50.32	50.32	50.32	50.32	50.32	-0.59%	-
Jan 28, 2026	50.62	50.62	50.62	50.62	50.62	1.32%	-
Jan 27, 2026	49.96	49.96	49.96	49.96	49.96	-1.96%	-
Jan 26, 2026	50.96	50.96	50.96	50.96	50.96	0.87%	-
Jan 23, 2026	50.52	50.52	50.52	50.52	50.52	0.04%	-
Jan 22, 2026	50.50	50.50	50.50	50.50	50.50	2.31%	-
Jan 21, 2026	49.36	49.36	49.36	49.36	49.36	1.04%	-
Jan 20, 2026	48.85	48.85	48.85	48.85	48.85	-1.79%	-
Jan 19, 2026	49.74	49.74	49.74	49.74	49.74	-3.15%	-
Jan 16, 2026	51.36	51.36	51.36	51.36	51.36	-1.42%	-
Jan 15, 2026	52.10	52.10	52.10	52.10	52.10	7.09%	-
Jan 14, 2026	48.65	48.65	48.65	48.65	48.65	-3.51%	-
Jan 13, 2026	50.42	50.42	50.42	50.42	50.42	1.55%	-
Jan 12, 2026	49.65	49.65	49.65	49.65	49.65	-0.30%	-
Jan 9, 2026	49.80	49.80	49.80	49.80	49.80	1.90%	-
Jan 8, 2026	48.87	48.87	48.87	48.87	48.87	-0.81%	-
Jan 7, 2026	49.27	49.27	49.27	49.27	49.27	0.72%	-
Jan 6, 2026	48.92	48.92	48.92	48.92	48.92	-1.19%	-
Jan 5, 2026	49.51	49.51	49.51	49.51	49.51	-0.04%	-
Jan 2, 2026	49.53	49.53	49.53	49.53	49.53	-1.02%	-
Dec 30, 2025	50.04	50.04	50.04	50.04	50.04	1.62%	-
Dec 29, 2025	49.24	49.24	49.24	49.24	49.24	2.22%	-
Dec 23, 2025	48.17	48.17	48.17	48.17	48.17	-4.46%	-
Dec 22, 2025	50.42	50.42	50.42	50.42	50.42	1.82%	-
Dec 19, 2025	49.52	49.52	49.52	49.52	49.52	-	-
Dec 18, 2025	49.52	49.52	49.52	49.52	49.52	-0.08%	-
Dec 17, 2025	49.56	49.56	49.56	49.56	49.56	-0.02%	-
Dec 16, 2025	49.57	49.57	49.57	49.57	49.57	-0.90%	-
Dec 15, 2025	50.02	50.02	50.02	50.02	50.02	-2.61%	-
Dec 12, 2025	51.36	51.36	51.36	51.36	51.36	1.70%	-
Dec 11, 2025	50.50	50.50	50.50	50.50	50.50	3.29%	-
Dec 10, 2025	48.89	48.89	48.89	48.89	48.89	1.37%	-
Dec 9, 2025	48.23	48.23	48.23	48.23	48.23	-0.58%	-
Dec 8, 2025	48.51	48.51	48.51	48.51	48.51	-2.08%	-
Dec 5, 2025	49.54	49.54	49.54	49.54	49.54	-1.39%	-
Dec 4, 2025	50.24	50.24	50.24	50.24	50.24	2.49%	-
Dec 3, 2025	49.02	49.02	49.02	49.02	49.02	-0.61%	-
Dec 2, 2025	49.32	49.32	49.32	49.32	49.32	-0.64%	-
Dec 1, 2025	49.64	49.64	49.64	49.64	49.64	-0.92%	-
Nov 28, 2025	50.10	50.10	50.10	50.10	50.10	-0.83%	-
Nov 27, 2025	50.52	50.52	50.52	50.52	50.52	2.54%	-
Nov 26, 2025	49.27	49.27	49.27	49.27	49.27	0.16%	-