Brenntag SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	57.40	58.26	56.82	56.82	56.82	-1.29%	452,796
Apr 1, 2026	57.92	58.22	56.24	57.56	57.56	0.49%	471,451
Mar 31, 2026	57.46	58.46	57.16	57.28	57.28	-0.28%	939,157
Mar 30, 2026	55.98	58.26	55.48	57.44	57.44	2.02%	553,888
Mar 27, 2026	56.72	57.02	55.96	56.30	56.30	-0.35%	398,957
Mar 26, 2026	55.30	57.42	55.30	56.50	56.50	1.58%	432,791
Mar 25, 2026	55.10	55.68	54.52	55.62	55.62	0.83%	825,291
Mar 24, 2026	52.52	55.30	51.70	55.16	55.16	7.57%	770,893
Mar 23, 2026	47.64	52.20	47.42	51.28	51.28	5.78%	927,361
Mar 20, 2026	48.03	49.07	47.91	48.48	48.48	1.19%	1,027,899
Mar 19, 2026	48.06	48.76	47.52	47.91	47.91	-1.92%	454,331
Mar 18, 2026	49.80	50.16	48.48	48.85	48.85	-1.69%	518,321
Mar 17, 2026	48.13	49.80	47.75	49.69	49.69	2.64%	560,540
Mar 16, 2026	49.01	49.47	47.86	48.41	48.41	-1.61%	541,903
Mar 13, 2026	48.06	49.59	47.80	49.20	49.20	0.24%	716,014
Mar 12, 2026	46.00	49.80	45.68	49.08	49.08	5.10%	1,037,222
Mar 11, 2026	44.99	47.08	44.90	46.70	46.70	3.02%	659,343
Mar 10, 2026	45.60	45.79	44.88	45.33	45.33	2.09%	448,739
Mar 9, 2026	44.82	44.83	43.72	44.40	44.40	-1.42%	321,644
Mar 6, 2026	46.22	46.55	44.45	45.04	45.04	-2.66%	520,339
Mar 5, 2026	47.18	47.69	46.27	46.27	46.27	-1.66%	613,936
Mar 4, 2026	49.11	49.32	46.38	47.05	47.05	-4.33%	541,017
Mar 3, 2026	50.60	50.76	48.86	49.18	49.18	-3.57%	500,378
Mar 2, 2026	51.12	51.80	50.64	51.00	51.00	-2.49%	390,093
Feb 27, 2026	52.42	52.88	51.74	52.30	52.30	-0.04%	499,109
Feb 26, 2026	51.90	53.28	51.40	52.32	52.32	0.62%	202,812
Feb 25, 2026	53.04	53.34	51.80	52.00	52.00	-2.29%	282,457
Feb 24, 2026	53.60	54.68	53.22	53.22	53.22	-0.15%	274,774
Feb 23, 2026	53.80	54.40	53.30	53.30	53.30	-1.41%	325,496
Feb 20, 2026	54.28	54.76	53.64	54.06	54.06	-0.15%	383,633
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