Brenntag SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 19, 2025	49.20	49.78	49.16	49.71	49.71	0.44%	593,859
Dec 18, 2025	49.68	49.84	49.31	49.49	49.49	-0.56%	288,008
Dec 17, 2025	49.67	49.89	49.05	49.77	49.77	0.42%	272,419
Dec 16, 2025	49.13	50.26	49.13	49.56	49.56	-0.34%	253,360
Dec 15, 2025	50.76	50.92	49.42	49.73	49.73	-1.56%	221,806
Dec 12, 2025	49.80	50.76	49.53	50.52	50.52	1.47%	328,177
Dec 11, 2025	48.02	49.80	47.89	49.79	49.79	4.40%	397,914
Dec 10, 2025	48.03	48.11	47.41	47.69	47.69	-1.08%	310,550
Dec 9, 2025	48.18	48.41	47.71	48.21	48.21	-0.17%	396,403
Dec 8, 2025	49.29	49.29	48.04	48.29	48.29	-2.52%	413,151
Dec 5, 2025	48.89	49.65	48.76	49.54	49.54	0.98%	301,740
Dec 4, 2025	49.03	49.39	48.51	49.06	49.06	0.51%	266,665
Dec 3, 2025	49.12	49.47	48.67	48.81	48.81	-0.39%	209,010
Dec 2, 2025	49.85	50.00	48.94	49.00	49.00	-1.78%	272,075
Dec 1, 2025	49.52	50.26	49.35	49.89	49.89	0.89%	407,067
Nov 28, 2025	49.56	49.73	49.13	49.45	49.45	-	259,265
Nov 27, 2025	48.92	49.67	48.87	49.45	49.45	1.10%	230,023
Nov 26, 2025	49.77	49.90	48.82	48.91	48.91	-1.57%	299,665
Nov 25, 2025	48.93	49.81	48.30	49.69	49.69	1.53%	261,764
Nov 24, 2025	49.16	49.77	48.91	48.94	48.94	0.27%	866,007
Nov 21, 2025	47.59	49.07	47.28	48.81	48.81	1.94%	347,555
Nov 20, 2025	48.49	48.69	47.88	47.88	47.88	-0.46%	254,323
Nov 19, 2025	47.27	48.18	47.17	48.10	48.10	1.41%	250,818
Nov 18, 2025	47.84	48.36	47.28	47.43	47.43	-1.68%	204,760
Nov 17, 2025	49.13	49.55	47.92	48.24	48.24	-1.89%	269,332
Nov 14, 2025	49.74	50.18	49.08	49.17	49.17	-1.30%	190,979
Nov 13, 2025	49.40	50.18	49.22	49.82	49.82	1.28%	230,942
Nov 12, 2025	50.30	51.44	48.80	49.19	49.19	4.44%	464,575
Nov 11, 2025	46.64	47.10	46.10	47.10	47.10	1.40%	249,570
Nov 10, 2025	46.88	46.96	46.14	46.45	46.45	0.41%	169,718
Nov 7, 2025	46.57	46.74	45.71	46.26	46.26	-0.09%	251,318
Nov 6, 2025	48.04	48.17	45.82	46.30	46.30	-3.14%	498,194
Nov 5, 2025	46.66	47.83	46.54	47.80	47.80	1.53%	279,119
Nov 4, 2025	47.40	47.49	46.76	47.08	47.08	-1.51%	207,496
Nov 3, 2025	48.02	48.42	47.61	47.80	47.80	-0.73%	219,075
Oct 31, 2025	48.46	48.70	48.15	48.15	48.15	-0.58%	162,792
Oct 30, 2025	48.73	48.87	48.24	48.43	48.43	0.58%	197,856
Oct 29, 2025	48.71	49.06	48.06	48.15	48.15	-1.21%	188,678
Oct 28, 2025	49.03	49.10	48.64	48.74	48.74	-0.87%	372,940
Oct 27, 2025	50.44	50.44	49.17	49.17	49.17	-2.40%	300,872
Oct 24, 2025	50.40	50.94	50.30	50.38	50.38	-0.12%	192,139
Oct 23, 2025	50.50	50.76	50.14	50.44	50.44	-0.90%	170,981
Oct 22, 2025	50.62	50.90	49.81	50.90	50.90	0.51%	226,454
Oct 21, 2025	50.38	50.86	50.02	50.64	50.64	0.64%	208,088
Oct 20, 2025	50.14	50.56	49.34	50.32	50.32	1.08%	455,853
Oct 17, 2025	48.30	49.90	48.11	49.78	49.78	2.39%	375,557
Oct 16, 2025	48.48	48.62	47.90	48.62	48.62	1.08%	288,489
Oct 15, 2025	47.70	48.21	47.38	48.10	48.10	1.69%	266,078
Oct 14, 2025	47.61	48.50	47.30	47.30	47.30	-3.25%	363,888
Oct 13, 2025	49.11	49.51	48.43	48.89	48.89	-0.14%	561,458