Brenntag SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	54.28	54.60	53.78	54.26	-	0.22%	76,645
Feb 19, 2026	54.58	55.92	54.14	54.14	54.14	-1.13%	324,679
Feb 18, 2026	55.74	56.00	53.66	54.76	54.76	-4.70%	551,137
Feb 17, 2026	57.52	57.94	57.30	57.46	57.46	0.84%	260,432
Feb 16, 2026	57.96	58.04	56.60	56.98	56.98	-2.13%	247,605
Feb 13, 2026	58.80	58.80	56.92	58.22	58.22	-1.05%	337,005
Feb 12, 2026	59.00	59.20	57.24	58.84	58.84	0.58%	467,293
Feb 11, 2026	58.46	59.42	57.98	58.50	58.50	0.24%	536,323
Feb 10, 2026	55.98	58.36	55.72	58.36	58.36	5.50%	556,508
Feb 9, 2026	55.60	55.70	54.68	55.32	55.32	-0.43%	216,689
Feb 6, 2026	56.24	56.24	54.66	55.56	55.56	-1.21%	253,880
Feb 5, 2026	57.00	57.12	55.06	56.24	56.24	-0.99%	672,104
Feb 4, 2026	52.30	56.80	52.04	56.80	56.80	9.61%	1,012,870
Feb 3, 2026	51.04	52.06	50.44	51.82	51.82	2.21%	222,349
Feb 2, 2026	51.54	52.10	50.22	50.70	50.70	-1.36%	374,024
Jan 30, 2026	49.98	51.40	49.96	51.40	51.40	2.68%	545,994
Jan 29, 2026	51.72	51.80	49.64	50.06	50.06	-1.30%	232,842
Jan 28, 2026	49.28	50.88	49.28	50.72	50.72	2.16%	221,100
Jan 27, 2026	50.50	50.52	49.42	49.65	49.65	-1.45%	190,921
Jan 26, 2026	50.38	51.12	50.38	50.38	50.38	-0.24%	158,407
Jan 23, 2026	50.30	50.90	50.18	50.50	50.50	-0.20%	209,665
Jan 22, 2026	50.40	51.04	49.50	50.60	50.60	2.12%	253,772
Jan 21, 2026	48.53	49.71	48.15	49.55	49.55	2.61%	189,752
Jan 20, 2026	48.84	49.47	47.84	48.29	48.29	-1.21%	314,784
Jan 19, 2026	49.64	50.06	48.64	48.88	48.88	-2.86%	191,405
Jan 16, 2026	52.32	52.32	50.22	50.32	50.32	-3.97%	286,023
Jan 15, 2026	52.18	52.52	51.42	52.40	52.40	0.89%	322,469
Jan 14, 2026	50.90	51.96	50.58	51.94	51.94	2.89%	305,560
Jan 13, 2026	50.22	50.88	49.58	50.48	50.48	1.37%	431,775
Jan 12, 2026	50.00	50.02	49.32	49.80	49.80	-0.30%	254,326
Jan 9, 2026	49.52	50.16	49.30	49.95	49.95	1.46%	212,354
Jan 8, 2026	49.11	49.23	48.23	49.23	49.23	-0.14%	198,331
Jan 7, 2026	49.73	49.84	49.08	49.30	49.30	-0.28%	219,122
Jan 6, 2026	48.98	49.54	47.92	49.44	49.44	-0.68%	308,006
Jan 5, 2026	49.98	50.36	48.48	49.78	49.78	0.38%	272,018
Jan 2, 2026	49.65	50.00	49.14	49.59	49.59	0.06%	262,403
Dec 30, 2025	49.38	49.85	49.19	49.56	49.56	0.45%	136,525
Dec 29, 2025	48.83	49.86	48.63	49.34	49.34	1.00%	171,791
Dec 23, 2025	49.28	49.43	48.60	48.85	48.85	-0.77%	148,198
Dec 22, 2025	49.77	49.90	48.89	49.23	49.23	-0.97%	220,775
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