Brenntag SE (FRA:BNR)
50.42
-0.20 (-0.40%)
Last updated: Oct 24, 2025, 8:01 AM CET
Brenntag SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2025 | 50.46 | 50.46 | 50.46 | 50.46 | 50.46 | 0.84% | 751 |
| Oct 21, 2025 | 50.04 | 50.04 | 50.04 | 50.04 | 50.04 | -0.32% | 751 |
| 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% | 2 |
| 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% | 198 |
| 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% | 4,144 |
| 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% | 1,682 |
| Sep 25, 2025 | 50.76 | 50.76 | 50.08 | 50.08 | 50.08 | -1.73% | 3,495 |
| Sep 24, 2025 | 50.96 | 50.96 | 50.96 | 50.96 | 50.96 | -0.62% | 8,685 |
| Sep 23, 2025 | 50.14 | 51.28 | 50.14 | 51.28 | 51.28 | 1.63% | 1,070 |
| Sep 22, 2025 | 51.04 | 51.04 | 50.46 | 50.46 | 50.46 | -0.16% | 140 |
| Sep 19, 2025 | 50.34 | 50.54 | 50.34 | 50.54 | 50.54 | 0.04% | 250 |
| Sep 18, 2025 | 50.20 | 50.52 | 50.20 | 50.52 | 50.52 | 1.08% | 190 |
| Sep 17, 2025 | 50.34 | 50.34 | 49.98 | 49.98 | 49.98 | -1.46% | 35 |
| Sep 16, 2025 | 50.46 | 50.72 | 50.46 | 50.72 | 50.72 | -0.16% | 3 |
| Sep 15, 2025 | 50.56 | 50.80 | 50.56 | 50.80 | 50.80 | 0.16% | 200 |
| Sep 12, 2025 | 50.72 | 50.72 | 50.72 | 50.72 | 50.72 | 0.20% | 171 |
| Sep 11, 2025 | 50.46 | 50.62 | 50.28 | 50.62 | 50.62 | 0.64% | 171 |
| Sep 10, 2025 | 51.04 | 51.18 | 50.30 | 50.30 | 50.30 | -1.37% | 194 |
| Sep 9, 2025 | 52.26 | 52.26 | 51.00 | 51.00 | 51.00 | -1.05% | 640 |
| Sep 8, 2025 | 51.90 | 51.90 | 51.54 | 51.54 | 51.54 | -1.04% | 160 |
| Sep 5, 2025 | 51.76 | 52.08 | 51.76 | 52.08 | 52.08 | 1.01% | 62 |
| Sep 4, 2025 | 51.66 | 51.68 | 51.56 | 51.56 | 51.56 | -0.42% | 105 |
| Sep 3, 2025 | 51.48 | 51.90 | 51.38 | 51.78 | 51.78 | 0.12% | 309 |
| Sep 2, 2025 | 52.52 | 52.52 | 51.40 | 51.72 | 51.72 | -1.64% | 383 |
| Sep 1, 2025 | 53.14 | 53.14 | 52.58 | 52.58 | 52.58 | -0.68% | 82 |
| Aug 29, 2025 | 53.70 | 53.70 | 52.94 | 52.94 | 52.94 | -2.65% | 240 |
| Aug 28, 2025 | 53.72 | 54.44 | 53.72 | 54.38 | 54.38 | 0.89% | 66 |
| Aug 27, 2025 | 54.08 | 54.08 | 53.90 | 53.90 | 53.90 | -0.44% | 100 |
| Aug 26, 2025 | 54.14 | 54.14 | 54.14 | 54.14 | 54.14 | -1.46% | 55 |
| Aug 25, 2025 | 54.90 | 54.94 | 54.90 | 54.94 | 54.94 | 0.73% | 55 |
| Aug 22, 2025 | 53.76 | 54.54 | 53.76 | 54.54 | 54.54 | 0.26% | 1 |
| Aug 21, 2025 | 54.40 | 54.40 | 54.40 | 54.40 | 54.40 | 0.07% | 300 |
| Aug 20, 2025 | 55.04 | 55.04 | 54.36 | 54.36 | 54.36 | 0.11% | 300 |
| Aug 19, 2025 | 53.82 | 54.30 | 53.82 | 54.30 | 54.30 | 0.44% | 60 |
| Aug 18, 2025 | 54.78 | 54.78 | 54.06 | 54.06 | 54.06 | -1.17% | 135 |
| Aug 15, 2025 | 54.32 | 54.70 | 54.32 | 54.70 | 54.70 | 0.55% | 40 |
| Aug 14, 2025 | 54.60 | 54.96 | 53.64 | 54.40 | 54.40 | -1.23% | 174 |