Brenntag SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 24, 2026	61.24	62.12	60.74	61.58	-	1.82%	118,891
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
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