Brenntag SE (ETR:BNR)
55.14
+1.18 (2.19%)
Aug 22, 2025, 5:39 PM CET
Brenntag SE Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Aug 22, 2025 | 53.78 | 55.14 | 53.78 | 55.14 | 55.14 | 2.19% | 168,628 |
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 |
Jul 3, 2025 | 57.04 | 58.14 | 56.62 | 56.96 | 56.96 | -0.84% | 574,169 |
Jul 2, 2025 | 56.92 | 57.54 | 56.26 | 57.44 | 57.44 | 1.48% | 410,089 |
Jul 1, 2025 | 56.04 | 56.60 | 55.60 | 56.60 | 56.60 | 0.71% | 468,888 |
Jun 30, 2025 | 58.54 | 58.54 | 56.14 | 56.20 | 56.20 | -3.04% | 331,189 |
Jun 27, 2025 | 57.76 | 58.38 | 57.68 | 57.96 | 57.96 | 0.87% | 311,845 |
Jun 26, 2025 | 56.82 | 57.88 | 56.62 | 57.46 | 57.46 | 1.56% | 237,693 |
Jun 25, 2025 | 56.60 | 56.72 | 56.14 | 56.58 | 56.58 | 0.18% | 327,636 |
Jun 24, 2025 | 57.34 | 57.56 | 56.26 | 56.48 | 56.48 | 0.39% | 364,352 |
Jun 23, 2025 | 57.26 | 57.90 | 55.90 | 56.26 | 56.26 | -2.29% | 363,196 |
Jun 20, 2025 | 58.02 | 58.50 | 57.44 | 57.58 | 57.58 | -0.07% | 646,031 |
Jun 19, 2025 | 57.56 | 58.22 | 57.50 | 57.62 | 57.62 | -1.00% | 316,200 |
Jun 18, 2025 | 59.56 | 59.58 | 58.10 | 58.20 | 58.20 | -2.35% | 211,140 |
Jun 17, 2025 | 59.14 | 60.14 | 59.14 | 59.60 | 59.60 | 0.34% | 330,946 |
Jun 16, 2025 | 59.10 | 60.14 | 58.90 | 59.40 | 59.40 | -1.00% | 306,868 |