Brenntag SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	431,765
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
Dec 5, 2025	48.89	49.65	48.76	49.54	49.54	0.98%	301,740
Dec 4, 2025	49.03	49.39	48.51	49.06	49.06	0.51%	266,665
Dec 3, 2025	49.12	49.47	48.67	48.81	48.81	-0.39%	209,010
Dec 2, 2025	49.85	50.00	48.94	49.00	49.00	-1.78%	272,075
Dec 1, 2025	49.52	50.26	49.35	49.89	49.89	0.89%	407,067
Nov 28, 2025	49.56	49.73	49.13	49.45	49.45	-	259,265
Nov 27, 2025	48.92	49.67	48.87	49.45	49.45	1.10%	230,023
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