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