Brenntag SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 1, 2025	49.14	49.14	49.14	49.14	49.14	-0.47%	-
Nov 28, 2025	49.35	49.37	49.35	49.37	49.37	-0.28%	20
Nov 27, 2025	48.75	49.51	48.75	49.51	49.51	-0.96%	450
Nov 26, 2025	49.69	49.99	49.69	49.99	49.99	0.66%	10
Nov 25, 2025	48.76	49.74	48.76	49.66	49.66	0.75%	769
Nov 24, 2025	49.29	49.29	49.29	49.29	49.29	4.16%	10
Nov 21, 2025	47.32	47.32	47.32	47.32	47.32	-2.11%	-
Nov 20, 2025	48.34	48.34	48.34	48.34	48.34	1.75%	-
Nov 19, 2025	47.51	47.51	47.51	47.51	47.51	-0.42%	25
Nov 18, 2025	47.85	47.85	47.71	47.71	47.71	-1.47%	102
Nov 17, 2025	49.01	49.01	48.42	48.42	48.42	-1.82%	1,700
Nov 14, 2025	49.76	49.76	49.32	49.32	49.32	-1.04%	270
Nov 13, 2025	49.20	50.02	49.20	49.84	49.84	0.91%	1,121
Nov 12, 2025	47.86	49.42	47.86	49.39	49.39	5.06%	275
Nov 11, 2025	46.39	47.01	46.39	47.01	47.01	1.03%	35
Nov 10, 2025	46.53	46.53	46.53	46.53	46.53	1.57%	-
Nov 7, 2025	46.14	46.49	45.81	45.81	45.81	-1.42%	88
Nov 6, 2025	47.83	48.00	45.90	46.47	46.47	-0.71%	1,767
Nov 5, 2025	46.80	46.80	46.80	46.80	46.80	-0.40%	-
Nov 4, 2025	47.29	47.45	46.99	46.99	46.99	-1.36%	131
Nov 3, 2025	48.08	48.19	47.64	47.64	47.64	-1.37%	372
Oct 31, 2025	48.28	48.58	48.28	48.30	48.30	-0.45%	835
Oct 30, 2025	48.11	48.52	48.11	48.52	48.52	0.04%	100
Oct 29, 2025	48.57	49.06	48.50	48.50	48.50	-1.06%	565
Oct 28, 2025	49.03	49.03	48.68	49.02	49.02	-0.65%	69
Oct 27, 2025	50.46	50.46	49.01	49.34	49.34	-2.14%	484
Oct 24, 2025	50.42	50.42	50.42	50.42	50.42	-0.40%	-
Oct 23, 2025	50.72	50.72	50.62	50.62	50.62	0.32%	100
Oct 22, 2025	50.46	50.46	50.46	50.46	50.46	0.84%	-
Oct 21, 2025	50.04	50.04	50.04	50.04	50.04	-0.32%	-
Oct 20, 2025	49.67	50.42	49.67	50.20	50.20	4.41%	751
Oct 17, 2025	48.08	48.08	48.08	48.08	48.08	-0.52%	-
Oct 16, 2025	47.88	48.33	47.88	48.33	48.33	0.77%	2
Oct 15, 2025	47.47	47.96	47.41	47.96	47.96	0.78%	65
Oct 14, 2025	47.70	48.32	47.59	47.59	47.59	-2.86%	60
Oct 13, 2025	49.53	49.53	48.88	48.99	48.99	-0.69%	644
Oct 10, 2025	49.63	50.00	49.17	49.33	49.33	-4.03%	2,122
Oct 9, 2025	51.88	52.10	51.30	51.40	51.40	-2.50%	2,163
Oct 8, 2025	52.72	52.72	52.72	52.72	52.72	-0.04%	-
Oct 7, 2025	52.38	52.74	51.80	52.74	52.74	0.11%	198
Oct 6, 2025	53.62	53.62	52.68	52.68	52.68	-1.83%	175
Oct 3, 2025	53.00	53.66	53.00	53.66	53.66	1.82%	40
Oct 2, 2025	52.54	52.90	52.54	52.70	52.70	1.78%	614
Oct 1, 2025	50.74	51.78	50.74	51.78	51.78	2.01%	210
Sep 30, 2025	50.18	50.76	50.18	50.76	50.76	0.75%	7
Sep 29, 2025	51.08	51.08	50.38	50.38	50.38	1.47%	261
Sep 26, 2025	49.65	49.65	49.65	49.65	49.65	-0.86%	-
Sep 25, 2025	50.76	50.76	50.08	50.08	50.08	-1.73%	350
Sep 24, 2025	50.96	50.96	50.96	50.96	50.96	-0.62%	-
Sep 23, 2025	50.14	51.28	50.14	51.28	51.28	1.63%	1,070