Brenntag SE (ETR:BNR)
Germany · Delayed Price · Currency is EUR 48.15
-0.28 (-0.58%)
Oct 31, 2025, 5:35 PM CET
Brenntag SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 48.46 | 48.70 | 48.15 | 48.15 | 48.15 | -0.58% | 66,839 |
| 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 |
| Oct 10, 2025 | 50.00 | 51.40 | 48.96 | 48.96 | 48.96 | -4.97% | 538,571 |
| Oct 9, 2025 | 52.10 | 52.36 | 51.22 | 51.52 | 51.52 | -0.73% | 292,963 |
| Oct 8, 2025 | 52.32 | 52.52 | 51.76 | 51.90 | 51.90 | -1.29% | 288,568 |
| Oct 7, 2025 | 52.40 | 52.94 | 51.68 | 52.58 | 52.58 | 0.50% | 205,765 |
| Oct 6, 2025 | 53.32 | 53.32 | 52.32 | 52.32 | 52.32 | -1.80% | 186,362 |
| Oct 3, 2025 | 52.88 | 53.86 | 52.88 | 53.28 | 53.28 | 0.79% | 179,447 |
| Oct 2, 2025 | 52.24 | 53.02 | 52.24 | 52.86 | 52.86 | 1.58% | 230,769 |
| Oct 1, 2025 | 50.60 | 52.72 | 50.60 | 52.04 | 52.04 | 2.24% | 321,064 |
| Sep 30, 2025 | 50.12 | 50.98 | 49.92 | 50.90 | 50.90 | 1.31% | 207,052 |
| Sep 29, 2025 | 51.02 | 51.36 | 50.24 | 50.24 | 50.24 | -1.10% | 257,880 |
| Sep 26, 2025 | 49.81 | 51.08 | 49.81 | 50.80 | 50.80 | 2.05% | 368,422 |
| Sep 25, 2025 | 50.90 | 51.04 | 49.60 | 49.78 | 49.78 | -2.39% | 385,530 |
| Sep 24, 2025 | 50.66 | 51.00 | 49.65 | 51.00 | 51.00 | -0.23% | 733,684 |
| Sep 23, 2025 | 50.46 | 51.44 | 50.38 | 51.12 | 51.12 | 1.83% | 288,571 |
| Sep 22, 2025 | 51.00 | 51.34 | 50.06 | 50.20 | 50.20 | -1.76% | 282,353 |
| Sep 19, 2025 | 50.50 | 51.10 | 49.86 | 51.10 | 51.10 | 1.31% | 1,611,730 |
| Sep 18, 2025 | 50.08 | 50.66 | 49.84 | 50.44 | 50.44 | 0.48% | 333,868 |
| Sep 17, 2025 | 50.38 | 50.64 | 49.94 | 50.20 | 50.20 | -0.24% | 200,338 |
| Sep 16, 2025 | 50.60 | 50.84 | 50.18 | 50.32 | 50.32 | -0.40% | 276,194 |
| Sep 15, 2025 | 50.82 | 51.26 | 50.48 | 50.52 | 50.52 | -0.08% | 231,434 |
| Sep 12, 2025 | 50.92 | 51.04 | 50.38 | 50.56 | 50.56 | -0.32% | 201,202 |
| 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 |