Brenntag SE (FRA:BNR)
Germany · Delayed Price · Currency is EUR 62.26
+0.78 (1.27%)
At close: Oct 23, 2026
FRA:BNR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 61.88 | 62.26 | 61.88 | 62.26 | 62.26 | 1.27% | 100 |
| Oct 22, 2026 | 62.02 | 62.02 | 61.48 | 61.48 | 61.48 | -1.35% | 450 |
| Oct 21, 2026 | 62.32 | 62.32 | 62.32 | 62.32 | 62.32 | -2.72% | - |
| Oct 20, 2026 | 64.06 | 64.06 | 64.06 | 64.06 | 64.06 | -0.81% | - |
| Oct 19, 2026 | 64.58 | 64.58 | 64.58 | 64.58 | 64.58 | -0.65% | - |
| Oct 16, 2026 | 64.82 | 65.00 | 64.82 | 65.00 | 65.00 | 0.99% | 2,070 |
| Oct 15, 2026 | 64.36 | 64.36 | 64.36 | 64.36 | 64.36 | 0.75% | - |
| Oct 14, 2026 | 63.36 | 63.88 | 63.36 | 63.88 | 63.88 | 3.57% | 1,383 |
| Oct 13, 2026 | 61.68 | 61.68 | 61.68 | 61.68 | 61.68 | -0.42% | - |
| Oct 12, 2026 | 62.08 | 62.26 | 61.94 | 61.94 | 61.94 | -0.10% | 350 |
| Oct 9, 2026 | 61.48 | 62.00 | 61.48 | 62.00 | 62.00 | 1.27% | 335 |
| Oct 8, 2026 | 61.22 | 61.22 | 61.22 | 61.22 | 61.22 | 1.36% | - |
| Oct 7, 2026 | 60.40 | 60.40 | 60.40 | 60.40 | 60.40 | 0.17% | - |
| Oct 6, 2026 | 59.40 | 60.30 | 59.40 | 60.30 | 60.30 | 1.89% | 500 |
| Oct 5, 2026 | 58.48 | 59.18 | 58.48 | 59.18 | 59.18 | 0.89% | 100 |
| Oct 2, 2026 | 58.94 | 58.94 | 58.66 | 58.66 | 58.66 | 0.27% | 75 |
| Oct 1, 2026 | 59.12 | 59.12 | 58.48 | 58.50 | 58.50 | -1.35% | 300 |
| Sep 30, 2026 | 59.30 | 59.30 | 59.30 | 59.30 | 59.30 | -0.80% | - |
| Sep 29, 2026 | 59.58 | 59.78 | 59.58 | 59.78 | 59.78 | -0.10% | 750 |
| Sep 28, 2026 | 59.38 | 59.84 | 59.38 | 59.84 | 59.84 | 1.66% | 200 |
| Sep 25, 2026 | 58.86 | 58.86 | 58.86 | 58.86 | 58.86 | -0.24% | - |
| Sep 24, 2026 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | -2.12% | - |
| Sep 23, 2026 | 60.28 | 60.28 | 60.28 | 60.28 | 60.28 | 1.82% | - |
| Sep 22, 2026 | 59.20 | 59.20 | 59.20 | 59.20 | 59.20 | -0.30% | - |
| Sep 21, 2026 | 59.90 | 59.90 | 59.38 | 59.38 | 59.38 | -2.01% | 108 |
| Sep 18, 2026 | 60.60 | 60.60 | 60.60 | 60.60 | 60.60 | -0.20% | - |
| Sep 17, 2026 | 61.38 | 61.38 | 60.72 | 60.72 | 60.72 | -0.03% | 140 |
| Sep 16, 2026 | 60.74 | 60.74 | 60.74 | 60.74 | 60.74 | -0.52% | - |
| Sep 15, 2026 | 61.06 | 61.06 | 61.06 | 61.06 | 61.06 | 0.10% | - |
| Sep 14, 2026 | 60.46 | 61.00 | 60.46 | 61.00 | 61.00 | -0.59% | 1,500 |
| Sep 11, 2026 | 61.36 | 61.36 | 61.36 | 61.36 | 61.36 | 0.72% | - |
| Sep 10, 2026 | 60.82 | 60.92 | 60.82 | 60.92 | 60.92 | -1.30% | 1,000 |
| Sep 9, 2026 | 61.72 | 61.72 | 61.72 | 61.72 | 61.72 | 1.95% | 100 |
| Sep 8, 2026 | 60.54 | 60.54 | 60.54 | 60.54 | 60.54 | 0.13% | - |
| Sep 7, 2026 | 60.92 | 60.92 | 60.46 | 60.46 | 60.46 | -1.21% | 100 |
| Sep 4, 2026 | 61.20 | 61.20 | 61.20 | 61.20 | 61.20 | -0.75% | - |
| Sep 3, 2026 | 61.66 | 61.66 | 61.66 | 61.66 | 61.66 | -0.80% | - |
| Sep 2, 2026 | 62.16 | 62.16 | 62.16 | 62.16 | 62.16 | -0.83% | - |
| Sep 1, 2026 | 62.68 | 62.68 | 62.68 | 62.68 | 62.68 | - | - |
| Aug 31, 2026 | 61.66 | 62.68 | 61.66 | 62.68 | 62.68 | 1.39% | 130 |
| Aug 28, 2026 | 60.46 | 61.82 | 60.46 | 61.82 | 61.82 | 2.18% | 150 |
| Aug 27, 2026 | 60.54 | 60.54 | 60.00 | 60.50 | 60.50 | -0.66% | 84 |
| Aug 26, 2026 | 60.56 | 60.90 | 60.56 | 60.90 | 60.90 | 0.63% | 40 |
| Aug 25, 2026 | 61.46 | 61.54 | 60.52 | 60.52 | 60.52 | -1.91% | 1,258 |
| Aug 24, 2026 | 60.16 | 61.70 | 60.16 | 61.70 | 61.70 | 1.58% | 175 |
| Aug 21, 2026 | 60.74 | 60.74 | 60.74 | 60.74 | 60.74 | 1.54% | 165 |
| Aug 20, 2026 | 60.72 | 60.72 | 59.82 | 59.82 | 59.82 | -1.97% | 165 |
| Aug 19, 2026 | 60.70 | 61.12 | 60.70 | 61.02 | 61.02 | 0.73% | 310 |
| Aug 18, 2026 | 60.58 | 60.58 | 60.58 | 60.58 | 60.58 | 0.13% | - |
| Aug 17, 2026 | 61.40 | 61.40 | 60.50 | 60.50 | 60.50 | 0.03% | 20 |