Brenntag SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 13, 2026	61.88	62.72	60.64	61.58	61.58	-0.71%	426,828
May 12, 2026	62.60	63.40	62.00	62.02	62.02	-1.34%	426,823
May 11, 2026	61.24	62.86	60.94	62.86	62.86	3.22%	483,988
May 8, 2026	61.08	61.40	60.66	60.90	60.90	-0.72%	243,163
May 7, 2026	62.04	62.30	60.48	61.34	61.34	-0.90%	333,354
May 6, 2026	62.84	63.50	60.82	61.90	61.90	-1.31%	503,734
May 5, 2026	63.06	63.50	62.28	62.72	62.72	-0.16%	347,690
May 4, 2026	62.06	63.76	61.58	62.82	62.82	1.19%	344,268
Apr 30, 2026	61.14	62.36	60.18	62.08	62.08	3.95%	344,058
Apr 29, 2026	59.80	60.24	59.34	59.72	59.72	-0.23%	224,994
Apr 28, 2026	60.34	60.74	59.58	59.86	59.86	-0.40%	203,651
Apr 27, 2026	59.88	60.54	59.64	60.10	60.10	0.43%	164,655
Apr 24, 2026	59.56	60.22	59.34	59.84	59.84	-0.17%	190,326
Apr 23, 2026	60.44	60.82	59.48	59.94	59.94	-0.53%	254,696
Apr 22, 2026	60.06	62.36	59.64	60.26	60.26	-0.20%	287,746
Apr 21, 2026	60.36	61.40	60.20	60.38	60.38	0.97%	239,909
Apr 20, 2026	59.14	59.92	58.90	59.80	59.80	0.88%	217,771
Apr 17, 2026	60.24	60.78	58.66	59.28	59.28	-1.79%	526,490
Apr 16, 2026	58.02	60.42	57.98	60.36	60.36	4.14%	336,644
Apr 15, 2026	56.66	58.00	56.58	57.96	57.96	2.33%	526,138
Apr 14, 2026	57.94	58.58	56.64	56.64	56.64	-1.56%	521,189
Apr 13, 2026	58.08	59.10	57.54	57.54	57.54	-1.61%	410,067
Apr 10, 2026	59.16	59.76	58.48	58.48	58.48	-1.18%	483,608
Apr 9, 2026	57.68	59.18	57.60	59.18	59.18	2.85%	306,235
Apr 8, 2026	58.24	58.24	56.04	57.54	57.54	-0.03%	600,475
Apr 7, 2026	56.40	58.20	56.40	57.56	57.56	1.30%	333,873
Apr 2, 2026	57.40	58.26	56.82	56.82	56.82	-1.29%	452,796
Apr 1, 2026	57.92	58.22	56.24	57.56	57.56	0.49%	471,451
Mar 31, 2026	57.46	58.46	57.16	57.28	57.28	-0.28%	939,177
Mar 30, 2026	55.98	58.26	55.48	57.44	57.44	2.02%	554,088
Mar 27, 2026	56.72	57.02	55.96	56.30	56.30	-0.35%	398,957
Mar 26, 2026	55.30	57.42	55.30	56.50	56.50	1.58%	432,801
Mar 25, 2026	55.10	55.68	54.52	55.62	55.62	0.83%	825,316
Mar 24, 2026	52.52	55.30	51.70	55.16	55.16	7.57%	771,448
Mar 23, 2026	47.64	52.20	47.42	51.28	51.28	5.78%	928,084
Mar 20, 2026	48.03	49.07	47.91	48.48	48.48	1.19%	1,027,899
Mar 19, 2026	48.06	48.76	47.52	47.91	47.91	-1.92%	454,331
Mar 18, 2026	49.80	50.16	48.48	48.85	48.85	-1.69%	518,321
Mar 17, 2026	48.13	49.80	47.75	49.69	49.69	2.64%	560,550
Mar 16, 2026	49.01	49.47	47.86	48.41	48.41	-1.61%	541,903
Mar 13, 2026	48.06	49.59	47.80	49.20	49.20	0.24%	716,014
Mar 12, 2026	46.00	49.80	45.68	49.08	49.08	5.10%	1,037,222
Mar 11, 2026	44.99	47.08	44.90	46.70	46.70	3.02%	659,353
Mar 10, 2026	45.60	45.79	44.88	45.33	45.33	2.09%	448,804
Mar 9, 2026	44.82	44.83	43.72	44.40	44.40	-1.42%	321,644
Mar 6, 2026	46.22	46.55	44.45	45.04	45.04	-2.66%	520,341
Mar 5, 2026	47.18	47.69	46.27	46.27	46.27	-1.66%	613,946
Mar 4, 2026	49.11	49.32	46.38	47.05	47.05	-4.33%	541,637
Mar 3, 2026	50.60	50.76	48.86	49.18	49.18	-3.57%	500,378
Mar 2, 2026	51.12	51.80	50.64	51.00	51.00	-2.49%	390,093