Brenntag SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	59.22	59.42	58.60	58.60	58.60	0.10%	180,619
Oct 1, 2026	58.42	59.62	58.10	58.54	58.54	-1.08%	249,181
Sep 30, 2026	59.74	59.92	59.18	59.18	59.18	-0.17%	241,060
Sep 29, 2026	59.30	60.00	58.96	59.28	59.28	-0.54%	161,104
Sep 28, 2026	60.10	60.28	58.98	59.60	59.60	0.07%	228,786
Sep 25, 2026	58.58	59.84	58.44	59.56	59.56	1.19%	310,181
Sep 24, 2026	59.24	59.72	58.78	58.86	58.86	-0.54%	380,081
Sep 23, 2026	60.06	60.44	58.94	59.18	59.18	-1.73%	201,503
Sep 22, 2026	59.28	60.54	59.24	60.22	60.22	1.59%	186,857
Sep 21, 2026	59.30	60.60	59.04	59.28	59.28	-1.10%	243,144
Sep 18, 2026	60.72	61.06	59.56	59.94	59.94	-1.45%	593,940
Sep 17, 2026	61.78	61.78	60.62	60.82	60.82	-1.33%	163,802
Sep 16, 2026	60.90	61.64	60.48	61.64	61.64	1.55%	376,986
Sep 15, 2026	60.88	60.90	59.64	60.70	60.70	-0.69%	134,235
Sep 14, 2026	60.70	61.88	60.66	61.12	61.12	0.82%	174,903
Sep 11, 2026	61.56	61.58	60.28	60.62	60.62	-1.17%	174,127
Sep 10, 2026	60.90	61.68	60.64	61.34	61.34	0.56%	212,181
Sep 9, 2026	61.50	62.24	60.64	61.00	61.00	-1.29%	168,357
Sep 8, 2026	60.52	62.08	60.38	61.80	61.80	1.44%	131,338
Sep 7, 2026	60.88	61.14	60.10	60.92	60.92	-0.39%	127,155
Sep 4, 2026	60.98	61.36	60.40	61.16	61.16	-0.03%	114,972
Sep 3, 2026	61.70	61.92	60.66	61.18	61.18	-0.97%	194,813
Sep 2, 2026	62.38	63.12	61.62	61.78	61.78	-1.25%	280,988
Sep 1, 2026	63.44	63.72	62.04	62.56	62.56	-0.45%	336,187
Aug 31, 2026	62.34	63.06	62.12	62.84	62.84	1.78%	219,554
Aug 28, 2026	61.50	62.06	61.20	61.74	61.74	2.05%	286,419
Aug 27, 2026	60.30	60.60	59.66	60.50	60.50	-0.10%	171,800
Aug 26, 2026	60.12	61.24	60.12	60.56	60.56	-0.30%	189,837
Aug 25, 2026	61.50	61.60	60.24	60.74	60.74	-1.11%	185,181
Aug 24, 2026	61.24	62.12	60.74	61.42	61.42	1.55%	206,888
Aug 21, 2026	61.04	61.88	60.14	60.48	60.48	-0.72%	432,550
Aug 20, 2026	60.82	60.92	59.64	60.92	60.92	-1.23%	233,161
Aug 19, 2026	62.40	62.52	60.80	61.68	61.68	1.31%	335,076
Aug 18, 2026	61.22	61.40	60.54	60.88	60.88	0.40%	369,361
Aug 17, 2026	61.20	61.20	60.40	60.64	60.64	-1.21%	164,948
Aug 14, 2026	61.02	61.70	60.72	61.38	61.38	1.29%	180,861
Aug 13, 2026	60.98	60.98	59.84	60.60	60.60	-0.88%	210,480
Aug 12, 2026	62.40	62.44	60.88	61.14	61.14	-2.18%	362,457
Aug 11, 2026	63.76	63.98	62.28	62.50	62.50	-1.14%	247,986
Aug 10, 2026	64.10	64.12	62.28	63.22	63.22	-1.34%	185,086
Aug 7, 2026	65.00	66.86	63.78	64.08	64.08	-0.87%	339,855
Aug 6, 2026	63.34	64.92	63.34	64.64	64.64	2.51%	251,673
Aug 5, 2026	63.02	63.44	62.82	63.06	63.06	0.90%	290,871
Aug 4, 2026	62.32	63.22	61.96	62.50	62.50	0.68%	191,264
Aug 3, 2026	61.32	62.90	60.90	62.08	62.08	1.54%	169,275
Jul 31, 2026	61.48	61.92	61.04	61.14	61.14	-1.39%	306,963
Jul 30, 2026	61.86	63.60	61.86	62.00	62.00	0.52%	253,148
Jul 29, 2026	61.02	62.56	61.02	61.68	61.68	1.58%	359,628
Jul 28, 2026	60.10	61.62	59.68	60.72	60.72	2.46%	234,367
Jul 27, 2026	59.88	59.88	58.80	59.26	59.26	0.34%	260,276