Brenntag SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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