Brenntag SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 24, 2026	59.46	59.46	58.40	59.06	59.06	-0.67%	120,133
Jul 23, 2026	59.12	60.48	58.88	59.46	59.46	0.61%	302,175
Jul 22, 2026	57.98	60.00	57.74	59.10	59.10	1.65%	219,716
Jul 21, 2026	57.20	58.14	56.72	58.14	58.14	0.03%	213,519
Jul 20, 2026	59.40	59.60	57.90	58.12	58.12	-2.38%	273,487
Jul 17, 2026	60.16	60.16	58.82	59.54	59.54	-0.30%	222,945
Jul 16, 2026	59.04	59.84	58.94	59.72	59.72	1.05%	131,815
Jul 15, 2026	59.44	59.48	58.16	59.10	59.10	-0.94%	278,834
Jul 14, 2026	58.40	60.60	58.40	59.66	59.66	2.40%	430,930
Jul 13, 2026	56.22	58.26	56.20	58.26	58.26	3.63%	271,554
Jul 10, 2026	55.44	56.64	55.20	56.22	56.22	1.33%	212,014
Jul 9, 2026	56.30	56.30	55.24	55.48	55.48	-1.07%	187,102
Jul 8, 2026	55.22	57.30	55.18	56.08	56.08	0.32%	244,193
Jul 7, 2026	56.54	56.98	55.80	55.90	55.90	-0.32%	184,781
Jul 6, 2026	56.48	56.66	55.92	56.08	56.08	-0.21%	149,462
Jul 3, 2026	56.00	56.30	55.34	56.20	56.20	0.83%	233,548
Jul 2, 2026	53.18	55.74	53.12	55.74	55.74	4.34%	392,175
Jul 1, 2026	53.40	53.62	52.48	53.42	53.42	0.45%	162,256
Jun 30, 2026	53.08	53.48	52.64	53.18	53.18	-0.11%	310,666
Jun 29, 2026	53.76	54.42	53.02	53.24	53.24	-1.73%	232,334
Jun 26, 2026	54.78	54.80	53.82	54.18	54.18	-0.51%	277,431
Jun 25, 2026	54.36	54.92	54.00	54.46	54.46	-0.62%	380,437
Jun 24, 2026	53.82	55.42	53.82	54.80	54.80	2.43%	320,840
Jun 23, 2026	54.00	54.68	52.70	53.50	53.50	-0.45%	531,843
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