Brenntag SE (ETR:BNR)
Germany · Delayed Price · Currency is EUR 53.50
-1.04 (-1.91%)
Aug 1, 2025, 5:35 PM CET
Brenntag SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 13, 2025 | 60.00 | 60.74 | 59.92 | 60.00 | 60.00 | -1.74% | 257,275 |
| Jun 12, 2025 | 60.62 | 61.38 | 60.34 | 61.06 | 61.06 | 0.16% | 160,600 |
| Jun 11, 2025 | 61.30 | 62.00 | 60.90 | 60.96 | 60.96 | -1.65% | 378,894 |
| Jun 10, 2025 | 61.20 | 62.12 | 60.92 | 61.98 | 61.98 | 1.57% | 224,808 |
| Jun 9, 2025 | 61.00 | 61.36 | 60.66 | 61.02 | 61.02 | 0.03% | 183,692 |
| Jun 6, 2025 | 60.68 | 61.14 | 60.34 | 61.00 | 61.00 | 0.76% | 228,509 |
| Jun 5, 2025 | 60.36 | 61.10 | 60.14 | 60.54 | 60.54 | 0.70% | 268,016 |
| Jun 4, 2025 | 59.74 | 60.64 | 59.64 | 60.12 | 60.12 | 1.55% | 300,591 |
| Jun 3, 2025 | 58.80 | 59.20 | 58.08 | 59.20 | 59.20 | 1.09% | 263,839 |
| Jun 2, 2025 | 59.08 | 59.28 | 58.56 | 58.56 | 58.56 | -1.81% | 236,467 |
| May 30, 2025 | 59.60 | 60.48 | 59.48 | 59.64 | 59.64 | 0.10% | 526,586 |
| May 29, 2025 | 60.54 | 60.74 | 59.58 | 59.58 | 59.58 | -0.63% | 136,954 |
| May 28, 2025 | 59.54 | 60.60 | 59.48 | 59.96 | 59.96 | 0.74% | 388,653 |
| May 27, 2025 | 58.18 | 59.58 | 58.02 | 59.52 | 59.52 | 2.41% | 265,801 |
| May 26, 2025 | 57.90 | 58.12 | 57.56 | 58.12 | 58.12 | 2.36% | 164,385 |