Brenntag SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2025	50.56	50.76	49.71	50.72	50.72	0.12%	466,681
Sep 10, 2025	51.00	51.38	50.18	50.66	50.66	-0.43%	392,151
Sep 9, 2025	52.18	52.50	50.88	50.88	50.88	-2.64%	298,582
Sep 8, 2025	52.14	52.50	51.44	52.26	52.26	0.89%	137,484
Sep 5, 2025	52.18	52.28	51.52	51.80	51.80	0.19%	245,866
Sep 4, 2025	51.74	52.24	51.64	51.70	51.70	-	152,667
Sep 3, 2025	51.44	52.22	51.36	51.70	51.70	0.54%	183,624
Sep 2, 2025	52.50	52.64	51.38	51.42	51.42	-2.28%	168,254
Sep 1, 2025	52.96	53.32	52.52	52.62	52.62	-0.49%	175,223
Aug 29, 2025	53.52	53.90	52.88	52.88	52.88	-1.49%	333,387
Aug 28, 2025	53.90	54.86	53.68	53.68	53.68	-	192,556
Aug 27, 2025	54.24	54.50	53.68	53.68	53.68	-0.85%	233,405
Aug 26, 2025	53.90	54.76	53.86	54.14	54.14	-0.22%	531,579
Aug 25, 2025	54.74	55.04	54.26	54.26	54.26	-1.60%	81,763
Aug 22, 2025	53.78	55.14	53.78	55.14	55.14	2.19%	168,686
Aug 21, 2025	54.38	54.60	53.86	53.96	53.96	-1.03%	156,632
Aug 20, 2025	54.92	54.94	54.32	54.52	54.52	-1.41%	189,409
Aug 19, 2025	53.70	55.58	53.70	55.30	55.30	2.94%	247,942
Aug 18, 2025	54.52	54.54	53.62	53.72	53.72	-1.58%	223,614
Aug 15, 2025	54.78	55.74	54.44	54.58	54.58	0.66%	208,661
Aug 14, 2025	55.10	55.12	53.42	54.22	54.22	-1.45%	294,273
Aug 13, 2025	55.08	55.84	53.84	55.02	55.02	-0.79%	306,736
Aug 12, 2025	55.46	55.58	54.86	55.46	55.46	0.62%	155,007
Aug 11, 2025	56.24	56.30	55.12	55.12	55.12	-1.54%	121,150
Aug 8, 2025	55.78	56.28	55.60	55.98	55.98	0.83%	204,335
Aug 7, 2025	54.18	55.64	53.84	55.52	55.52	2.70%	186,147
Aug 6, 2025	55.04	55.16	53.86	54.06	54.06	-1.13%	236,416
Aug 5, 2025	53.80	54.88	53.80	54.68	54.68	1.90%	427,495
Aug 4, 2025	53.50	53.78	53.38	53.66	53.66	0.30%	247,744
Aug 1, 2025	54.10	54.42	53.26	53.50	53.50	-1.91%	488,869
Jul 31, 2025	55.16	55.48	54.54	54.54	54.54	-1.52%	281,004
Jul 30, 2025	56.52	56.54	55.36	55.38	55.38	-1.98%	271,549
Jul 29, 2025	57.08	57.34	56.32	56.50	56.50	-0.84%	189,816
Jul 28, 2025	58.00	58.32	56.54	56.98	56.98	-0.18%	148,889
Jul 25, 2025	56.40	57.30	56.30	57.08	57.08	0.60%	176,316
Jul 24, 2025	57.54	57.78	56.70	56.74	56.74	-0.46%	138,686
Jul 23, 2025	57.50	57.94	56.76	57.00	57.00	2.08%	276,376
Jul 22, 2025	55.28	56.06	54.90	55.84	55.84	0.69%	273,245
Jul 21, 2025	55.58	56.36	55.30	55.46	55.46	-0.50%	158,010
Jul 18, 2025	55.66	56.14	55.34	55.74	55.74	0.76%	203,267
Jul 17, 2025	55.64	55.86	54.88	55.32	55.32	0.36%	213,934
Jul 16, 2025	55.40	56.18	55.12	55.12	55.12	-2.61%	285,001
Jul 15, 2025	55.32	56.68	55.20	56.60	56.60	2.80%	272,558
Jul 14, 2025	53.56	55.66	53.46	55.06	55.06	-2.72%	374,071
Jul 11, 2025	57.82	57.82	56.48	56.60	56.60	-2.51%	263,409
Jul 10, 2025	57.26	58.44	57.26	58.06	58.06	2.00%	212,520
Jul 9, 2025	56.68	57.72	56.14	56.92	56.92	0.85%	286,875
Jul 8, 2025	55.22	56.64	54.94	56.44	56.44	2.32%	265,399
Jul 7, 2025	55.78	55.82	55.16	55.16	55.16	-1.11%	259,686
Jul 4, 2025	56.44	56.62	55.78	55.78	55.78	-2.07%	201,821