Brenntag SE (ETR:BNR)
Germany flag Germany · Delayed Price · Currency is EUR
55.14
+1.18 (2.19%)
Aug 22, 2025, 5:39 PM CET

Brenntag SE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 22, 202553.7855.1453.7855.1455.142.19%168,628
Aug 21, 202554.3854.6053.8653.9653.96-1.03%156,632
Aug 20, 202554.9254.9454.3254.5254.52-1.41%189,409
Aug 19, 202553.7055.5853.7055.3055.302.94%247,942
Aug 18, 202554.5254.5453.6253.7253.72-1.58%223,614
Aug 15, 202554.7855.7454.4454.5854.580.66%208,661
Aug 14, 202555.1055.1253.4254.2254.22-1.45%294,273
Aug 13, 202555.0855.8453.8455.0255.02-0.79%306,736
Aug 12, 202555.4655.5854.8655.4655.460.62%155,007
Aug 11, 202556.2456.3055.1255.1255.12-1.54%121,150
Aug 8, 202555.7856.2855.6055.9855.980.83%204,335
Aug 7, 202554.1855.6453.8455.5255.522.70%186,147
Aug 6, 202555.0455.1653.8654.0654.06-1.13%236,416
Aug 5, 202553.8054.8853.8054.6854.681.90%427,495
Aug 4, 202553.5053.7853.3853.6653.660.30%247,744
Aug 1, 202554.1054.4253.2653.5053.50-1.91%488,869
Jul 31, 202555.1655.4854.5454.5454.54-1.52%281,004
Jul 30, 202556.5256.5455.3655.3855.38-1.98%271,549
Jul 29, 202557.0857.3456.3256.5056.50-0.84%189,816
Jul 28, 202558.0058.3256.5456.9856.98-0.18%148,889
Jul 25, 202556.4057.3056.3057.0857.080.60%176,316
Jul 24, 202557.5457.7856.7056.7456.74-0.46%138,686
Jul 23, 202557.5057.9456.7657.0057.002.08%276,376
Jul 22, 202555.2856.0654.9055.8455.840.69%273,245
Jul 21, 202555.5856.3655.3055.4655.46-0.50%158,010
Jul 18, 202555.6656.1455.3455.7455.740.76%203,267
Jul 17, 202555.6455.8654.8855.3255.320.36%213,934
Jul 16, 202555.4056.1855.1255.1255.12-2.61%285,001
Jul 15, 202555.3256.6855.2056.6056.602.80%272,558
Jul 14, 202553.5655.6653.4655.0655.06-2.72%374,071
Jul 11, 202557.8257.8256.4856.6056.60-2.51%263,409
Jul 10, 202557.2658.4457.2658.0658.062.00%212,520
Jul 9, 202556.6857.7256.1456.9256.920.85%286,875
Jul 8, 202555.2256.6454.9456.4456.442.32%265,399
Jul 7, 202555.7855.8255.1655.1655.16-1.11%259,686
Jul 4, 202556.4456.6255.7855.7855.78-2.07%201,821
Jul 3, 202557.0458.1456.6256.9656.96-0.84%574,169
Jul 2, 202556.9257.5456.2657.4457.441.48%410,089
Jul 1, 202556.0456.6055.6056.6056.600.71%468,888
Jun 30, 202558.5458.5456.1456.2056.20-3.04%331,189
Jun 27, 202557.7658.3857.6857.9657.960.87%311,845
Jun 26, 202556.8257.8856.6257.4657.461.56%237,693
Jun 25, 202556.6056.7256.1456.5856.580.18%327,636
Jun 24, 202557.3457.5656.2656.4856.480.39%364,352
Jun 23, 202557.2657.9055.9056.2656.26-2.29%363,196
Jun 20, 202558.0258.5057.4457.5857.58-0.07%646,031
Jun 19, 202557.5658.2257.5057.6257.62-1.00%316,200
Jun 18, 202559.5659.5858.1058.2058.20-2.35%211,140
Jun 17, 202559.1460.1459.1459.6059.600.34%330,946
Jun 16, 202559.1060.1458.9059.4059.40-1.00%306,868