Brenntag SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	54.14	54.46	54.14	54.18	54.18	-2.94%	72
Feb 19, 2026	54.46	55.82	54.46	55.82	55.82	1.38%	1,300
Feb 18, 2026	56.36	56.36	53.90	55.06	55.06	-4.24%	430
Feb 17, 2026	56.72	57.50	56.72	57.50	57.50	0.70%	15
Feb 16, 2026	58.20	58.20	57.10	57.10	57.10	-2.06%	410
Feb 13, 2026	58.54	58.54	57.16	58.30	58.30	-1.49%	405
Feb 12, 2026	58.54	59.18	57.96	59.18	59.18	0.89%	447
Feb 11, 2026	58.10	59.20	58.10	58.66	58.66	0.41%	875
Feb 10, 2026	55.14	58.42	55.14	58.42	58.42	6.26%	1,322
Feb 9, 2026	55.66	55.66	54.98	54.98	54.98	-1.04%	2
Feb 6, 2026	55.88	56.10	55.00	55.56	55.56	-1.70%	192
Feb 5, 2026	56.74	56.74	56.38	56.52	56.52	-0.49%	793
Feb 4, 2026	51.56	57.00	51.56	56.80	56.80	11.24%	3,134
Feb 3, 2026	50.78	51.06	50.50	51.06	51.06	0.79%	1,474
Feb 2, 2026	51.00	51.90	50.40	50.66	50.66	-1.71%	807
Jan 30, 2026	50.16	51.54	50.16	51.54	51.54	3.10%	40
Jan 29, 2026	50.48	50.48	49.99	49.99	49.99	-0.97%	2
Jan 28, 2026	49.61	50.48	49.61	50.48	50.48	1.37%	10
Jan 27, 2026	50.34	50.34	49.48	49.80	49.80	-1.15%	302
Jan 26, 2026	50.38	50.38	50.38	50.38	50.38	-0.55%	-
Jan 23, 2026	50.38	50.66	50.38	50.66	50.66	0.20%	640
Jan 22, 2026	50.12	50.56	49.77	50.56	50.56	3.65%	30
Jan 21, 2026	48.08	48.78	48.08	48.78	48.78	1.63%	100
Jan 20, 2026	48.61	48.61	48.00	48.00	48.00	-2.62%	50
Jan 19, 2026	49.61	49.61	49.16	49.29	49.29	-2.36%	506
Jan 16, 2026	52.20	52.20	50.32	50.48	50.48	-2.74%	726
Jan 15, 2026	51.94	51.94	51.90	51.90	51.90	0.27%	21
Jan 14, 2026	50.36	51.76	50.36	51.76	51.76	4.12%	207
Jan 13, 2026	49.71	49.71	49.71	49.71	49.71	-0.54%	40
Jan 12, 2026	49.77	49.98	49.76	49.98	49.98	-0.02%	249
Jan 9, 2026	49.19	49.99	49.19	49.99	49.99	2.02%	600
Jan 8, 2026	49.06	49.06	49.00	49.00	49.00	-0.65%	350
Jan 7, 2026	49.32	49.66	49.32	49.32	49.32	1.75%	3,385
Jan 6, 2026	48.67	48.67	48.44	48.47	48.47	-0.59%	500
Jan 5, 2026	49.89	49.89	48.76	48.76	48.76	-1.14%	94
Jan 2, 2026	49.99	49.99	49.32	49.32	49.32	0.22%	1,424
Dec 30, 2025	49.21	49.21	49.21	49.21	49.21	-0.97%	-
Dec 29, 2025	48.72	49.69	48.72	49.69	49.69	0.93%	514
Dec 23, 2025	49.33	49.33	49.23	49.23	49.23	-0.87%	1,879
Dec 22, 2025	49.66	49.66	49.66	49.66	49.66	0.40%	-
Dec 19, 2025	49.35	49.63	49.35	49.46	49.46	-0.14%	3,113
Dec 18, 2025	49.68	49.68	49.53	49.53	49.53	0.41%	2
Dec 17, 2025	49.53	49.53	49.33	49.33	49.33	-0.94%	410
Dec 16, 2025	48.63	50.10	48.63	49.80	49.80	-0.16%	888
Dec 15, 2025	50.54	50.54	49.82	49.88	49.88	-1.73%	393
Dec 12, 2025	49.77	50.76	49.77	50.76	50.76	1.52%	130
Dec 11, 2025	47.45	50.02	47.45	50.00	50.00	4.17%	250
Dec 10, 2025	48.00	48.00	47.71	48.00	48.00	-0.41%	916
Dec 9, 2025	48.49	48.49	48.20	48.20	48.20	-0.70%	60
Dec 8, 2025	49.37	49.37	48.54	48.54	48.54	-0.94%	35