Brenntag SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 22, 2026	54.34	54.48	53.24	53.74	53.74	-0.30%	224,659
Jun 19, 2026	54.08	54.74	53.50	53.90	53.90	-0.11%	855,263
Jun 18, 2026	54.66	54.72	52.96	53.96	53.96	-1.89%	364,243
Jun 17, 2026	54.36	55.00	53.86	55.00	55.00	-0.11%	334,058
Jun 16, 2026	54.88	56.00	54.66	55.06	55.06	-1.64%	327,701
Jun 15, 2026	56.32	56.78	55.28	55.98	55.98	-0.21%	283,900
Jun 12, 2026	55.74	56.22	55.10	56.10	56.10	0.32%	290,271
Jun 11, 2026	55.60	57.20	55.44	55.92	55.92	0.61%	311,233
Jun 10, 2026	55.40	55.90	54.78	55.58	55.58	0.62%	188,125
Jun 9, 2026	54.62	55.26	54.10	55.24	55.24	0.73%	264,001
Jun 8, 2026	56.28	56.66	54.76	54.84	54.84	-3.45%	273,990
Jun 5, 2026	56.20	57.18	56.20	56.80	56.80	0.92%	224,801
Jun 4, 2026	56.50	56.94	56.12	56.28	56.28	-0.46%	160,834
Jun 3, 2026	56.52	57.26	56.10	56.54	56.54	-0.88%	320,816
Jun 2, 2026	57.04	57.92	56.72	57.04	57.04	-0.45%	220,062
Jun 1, 2026	56.60	57.68	56.14	57.30	57.30	1.34%	450,815
May 29, 2026	56.18	56.70	56.00	56.54	56.54	1.25%	693,639
May 28, 2026	56.08	56.48	55.40	55.84	55.84	-1.13%	461,487
May 27, 2026	57.02	57.28	55.74	56.48	56.48	-0.98%	368,582
May 26, 2026	57.26	57.42	56.72	57.04	57.04	-0.07%	191,437
May 25, 2026	57.50	57.52	56.46	57.08	57.08	-0.73%	187,621
May 22, 2026	57.58	58.00	56.82	57.50	57.50	-0.73%	360,869
May 21, 2026	57.02	58.16	56.28	57.92	57.92	1.76%	329,668
May 20, 2026	60.28	60.40	58.70	58.82	56.92	-1.57%	398,116
May 19, 2026	60.50	61.34	59.46	59.76	57.83	-1.90%	325,300
May 18, 2026	60.52	61.36	60.08	60.92	58.95	-0.78%	356,876
May 15, 2026	61.54	61.72	61.00	61.40	59.42	-0.39%	393,902
May 14, 2026	60.90	62.30	60.76	61.64	59.65	1.72%	405,347
May 13, 2026	61.88	63.06	60.60	60.60	58.64	-2.29%	369,919
May 12, 2026	62.60	63.40	62.00	62.02	60.02	-1.34%	426,823
May 11, 2026	61.24	62.86	60.94	62.86	60.83	3.22%	483,988
May 8, 2026	61.08	61.40	60.66	60.90	58.93	-0.72%	243,163
May 7, 2026	62.04	62.30	60.48	61.34	59.36	-0.90%	333,004
May 6, 2026	62.84	63.50	60.82	61.90	59.90	-1.31%	503,734
May 5, 2026	63.06	63.50	62.28	62.72	60.69	-0.16%	347,690
May 4, 2026	62.06	63.76	61.58	62.82	60.79	1.19%	344,268
Apr 30, 2026	61.14	62.36	60.18	62.08	60.07	3.95%	343,971
Apr 29, 2026	59.80	60.24	59.34	59.72	57.79	-0.23%	224,944
Apr 28, 2026	60.34	60.74	59.58	59.86	57.93	-0.40%	203,651
Apr 27, 2026	59.88	60.54	59.64	60.10	58.16	0.43%	164,630
Apr 24, 2026	59.56	60.22	59.34	59.84	57.91	-0.17%	190,326
Apr 23, 2026	60.44	60.82	59.48	59.94	58.00	-0.53%	254,691
Apr 22, 2026	60.06	62.36	59.64	60.26	58.31	-0.20%	287,746
Apr 21, 2026	60.36	61.40	60.20	60.38	58.43	0.97%	238,909
Apr 20, 2026	59.14	59.92	58.90	59.80	57.87	0.88%	217,771
Apr 17, 2026	60.24	60.78	58.66	59.28	57.37	-1.79%	526,490
Apr 16, 2026	58.02	60.42	57.98	60.36	58.41	4.14%	336,584
Apr 15, 2026	56.66	58.00	56.58	57.96	56.09	2.33%	526,088
Apr 14, 2026	57.94	58.58	56.64	56.64	54.81	-1.56%	521,189
Apr 13, 2026	58.08	59.10	57.54	57.54	55.68	-1.61%	410,067