Brenntag SE (FRA:BNR)
Germany flag Germany · Delayed Price · Currency is EUR
50.42
-0.20 (-0.40%)
Last updated: Oct 24, 2025, 8:01 AM CET

Brenntag SE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 22, 202550.4650.4650.4650.4650.460.84%751
Oct 21, 202550.0450.0450.0450.0450.04-0.32%751
Oct 20, 202549.6750.4249.6750.2050.204.41%751
Oct 17, 202548.0848.0848.0848.0848.08-0.52%2
Oct 16, 202547.8848.3347.8848.3348.330.77%2
Oct 15, 202547.4747.9647.4147.9647.960.78%65
Oct 14, 202547.7048.3247.5947.5947.59-2.86%60
Oct 13, 202549.5349.5348.8848.9948.99-0.69%644
Oct 10, 202549.6350.0049.1749.3349.33-4.03%2,122
Oct 9, 202551.8852.1051.3051.4051.40-2.50%2,163
Oct 8, 202552.7252.7252.7252.7252.72-0.04%198
Oct 7, 202552.3852.7451.8052.7452.740.11%198
Oct 6, 202553.6253.6252.6852.6852.68-1.83%175
Oct 3, 202553.0053.6653.0053.6653.661.82%40
Oct 2, 202552.5452.9052.5452.7052.701.78%614
Oct 1, 202550.7451.7850.7451.7851.782.01%4,144
Sep 30, 202550.1850.7650.1850.7650.760.75%7
Sep 29, 202551.0851.0850.3850.3850.381.47%261
Sep 26, 202549.6549.6549.6549.6549.65-0.86%1,682
Sep 25, 202550.7650.7650.0850.0850.08-1.73%3,495
Sep 24, 202550.9650.9650.9650.9650.96-0.62%8,685
Sep 23, 202550.1451.2850.1451.2851.281.63%1,070
Sep 22, 202551.0451.0450.4650.4650.46-0.16%140
Sep 19, 202550.3450.5450.3450.5450.540.04%250
Sep 18, 202550.2050.5250.2050.5250.521.08%190
Sep 17, 202550.3450.3449.9849.9849.98-1.46%35
Sep 16, 202550.4650.7250.4650.7250.72-0.16%3
Sep 15, 202550.5650.8050.5650.8050.800.16%200
Sep 12, 202550.7250.7250.7250.7250.720.20%171
Sep 11, 202550.4650.6250.2850.6250.620.64%171
Sep 10, 202551.0451.1850.3050.3050.30-1.37%194
Sep 9, 202552.2652.2651.0051.0051.00-1.05%640
Sep 8, 202551.9051.9051.5451.5451.54-1.04%160
Sep 5, 202551.7652.0851.7652.0852.081.01%62
Sep 4, 202551.6651.6851.5651.5651.56-0.42%105
Sep 3, 202551.4851.9051.3851.7851.780.12%309
Sep 2, 202552.5252.5251.4051.7251.72-1.64%383
Sep 1, 202553.1453.1452.5852.5852.58-0.68%82
Aug 29, 202553.7053.7052.9452.9452.94-2.65%240
Aug 28, 202553.7254.4453.7254.3854.380.89%66
Aug 27, 202554.0854.0853.9053.9053.90-0.44%100
Aug 26, 202554.1454.1454.1454.1454.14-1.46%55
Aug 25, 202554.9054.9454.9054.9454.940.73%55
Aug 22, 202553.7654.5453.7654.5454.540.26%1
Aug 21, 202554.4054.4054.4054.4054.400.07%300
Aug 20, 202555.0455.0454.3654.3654.360.11%300
Aug 19, 202553.8254.3053.8254.3054.300.44%60
Aug 18, 202554.7854.7854.0654.0654.06-1.17%135
Aug 15, 202554.3254.7054.3254.7054.700.55%40
Aug 14, 202554.6054.9653.6454.4054.40-1.23%174