Brenntag SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	57.04	57.92	56.72	57.32	-	0.03%	57,974
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
Apr 10, 2026	59.16	59.76	58.48	58.48	56.59	-1.18%	483,608
Apr 9, 2026	57.68	59.18	57.60	59.18	57.27	2.85%	306,230
Apr 8, 2026	58.24	58.24	56.04	57.54	55.68	-0.03%	599,475
Apr 7, 2026	56.40	58.20	56.40	57.56	55.70	1.30%	333,773
Apr 2, 2026	57.40	58.26	56.82	56.82	54.98	-1.29%	452,796
Apr 1, 2026	57.92	58.22	56.24	57.56	55.70	0.49%	471,451
Mar 31, 2026	57.46	58.46	57.16	57.28	55.43	-0.28%	939,157
Mar 30, 2026	55.98	58.26	55.48	57.44	55.58	2.02%	553,888
Mar 27, 2026	56.72	57.02	55.96	56.30	54.48	-0.35%	398,957
Mar 26, 2026	55.30	57.42	55.30	56.50	54.67	1.58%	432,791
Mar 25, 2026	55.10	55.68	54.52	55.62	53.82	0.83%	825,291
Mar 24, 2026	52.52	55.30	51.70	55.16	53.38	7.57%	770,893
Mar 23, 2026	47.64	52.20	47.42	51.28	49.62	5.78%	927,361
Mar 20, 2026	48.03	49.07	47.91	48.48	46.91	1.19%	1,027,899