Brenntag SE (FRA:BNR)
Germany · Delayed Price · Currency is EUR 50.76
+0.38 (0.75%)
At close: Sep 30, 2025
Brenntag SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 1,621 |
| 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 |
| Aug 13, 2025 | 55.30 | 55.30 | 53.94 | 55.08 | 55.08 | -0.11% | 1,051 |
| Aug 12, 2025 | 55.18 | 55.18 | 55.14 | 55.14 | 55.14 | -0.36% | 194 |
| Aug 11, 2025 | 56.04 | 56.04 | 55.34 | 55.34 | 55.34 | -1.00% | 340 |
| Aug 8, 2025 | 55.40 | 55.90 | 55.40 | 55.90 | 55.90 | 0.90% | 50 |
| Aug 7, 2025 | 54.08 | 55.42 | 54.08 | 55.40 | 55.40 | 2.14% | 131 |
| Aug 6, 2025 | 54.88 | 54.88 | 54.24 | 54.24 | 54.24 | -1.17% | 170 |
| Aug 5, 2025 | 53.70 | 54.88 | 53.70 | 54.88 | 54.88 | 2.31% | 703 |
| Aug 4, 2025 | 53.56 | 53.78 | 53.56 | 53.64 | 53.64 | -0.78% | 6 |
| Aug 1, 2025 | 54.22 | 54.22 | 54.06 | 54.06 | 54.06 | -0.73% | 447 |
| Jul 31, 2025 | 55.32 | 55.32 | 54.46 | 54.46 | 54.46 | -2.54% | 150 |
| Jul 30, 2025 | 56.48 | 56.48 | 55.88 | 55.88 | 55.88 | -2.00% | 400 |
| Jul 29, 2025 | 56.92 | 57.02 | 56.92 | 57.02 | 57.02 | 0.04% | 300 |
| Jul 28, 2025 | 57.40 | 57.40 | 57.00 | 57.00 | 57.00 | - | 100 |
| Jul 25, 2025 | 56.68 | 57.00 | 56.68 | 57.00 | 57.00 | 0.74% | 60 |
| Jul 24, 2025 | 57.42 | 57.64 | 56.58 | 56.58 | 56.58 | -1.60% | 391 |
| Jul 23, 2025 | 56.22 | 57.90 | 56.22 | 57.50 | 57.50 | 2.75% | 781 |