Brenntag SE (FRA:BNR)
Germany · Delayed Price · Currency is EUR 60.60
-0.12 (-0.20%)
At close: Sep 18, 2026
FRA:BNR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 14, 2026 | 60.48 | 60.48 | 60.48 | 60.48 | 60.48 | -0.53% | 102 |
| Aug 13, 2026 | 61.08 | 61.08 | 60.58 | 60.80 | 60.80 | -1.59% | 102 |
| Aug 12, 2026 | 63.12 | 63.12 | 61.64 | 61.78 | 61.78 | -2.09% | 392 |
| Aug 11, 2026 | 63.10 | 63.10 | 63.10 | 63.10 | 63.10 | -1.07% | - |
| Aug 10, 2026 | 63.78 | 63.78 | 63.78 | 63.78 | 63.78 | -1.67% | - |
| Aug 7, 2026 | 64.50 | 66.20 | 64.50 | 64.86 | 64.86 | 0.25% | 1,087 |
| Aug 6, 2026 | 62.88 | 64.84 | 62.88 | 64.70 | 64.70 | 3.19% | 240 |
| Aug 5, 2026 | 62.70 | 62.70 | 62.70 | 62.70 | 62.70 | -0.19% | - |
| Aug 4, 2026 | 62.16 | 62.82 | 62.16 | 62.82 | 62.82 | 0.93% | 50 |
| Aug 3, 2026 | 61.18 | 62.24 | 61.18 | 62.24 | 62.24 | 0.48% | 16 |
| Jul 31, 2026 | 61.94 | 61.94 | 61.94 | 61.94 | 61.94 | -0.83% | - |
| Jul 30, 2026 | 61.36 | 62.46 | 61.36 | 62.46 | 62.46 | 0.64% | 2,400 |
| Jul 29, 2026 | 60.42 | 62.30 | 60.42 | 62.06 | 62.06 | 2.07% | 530 |
| Jul 28, 2026 | 59.34 | 61.50 | 59.34 | 60.80 | 60.80 | 3.02% | 815 |
| Jul 27, 2026 | 59.02 | 59.02 | 59.02 | 59.02 | 59.02 | -0.51% | - |
| Jul 24, 2026 | 59.32 | 59.32 | 59.32 | 59.32 | 59.32 | 0.61% | - |
| Jul 23, 2026 | 58.96 | 58.96 | 58.96 | 58.96 | 58.96 | 1.31% | - |
| Jul 22, 2026 | 58.10 | 58.20 | 58.10 | 58.20 | 58.20 | 0.24% | 90 |
| Jul 21, 2026 | 58.06 | 58.06 | 58.06 | 58.06 | 58.06 | -1.79% | - |
| Jul 20, 2026 | 59.12 | 59.12 | 59.12 | 59.12 | 59.12 | -0.07% | - |
| Jul 17, 2026 | 59.24 | 59.24 | 59.16 | 59.16 | 59.16 | 0.07% | 16 |
| Jul 16, 2026 | 58.90 | 59.12 | 58.90 | 59.12 | 59.12 | 0.37% | 200 |
| Jul 15, 2026 | 59.32 | 59.32 | 58.50 | 58.90 | 58.90 | -1.47% | 1,365 |
| Jul 14, 2026 | 58.08 | 59.78 | 58.08 | 59.78 | 59.78 | 5.32% | 251 |
| Jul 13, 2026 | 55.82 | 56.76 | 55.82 | 56.76 | 56.76 | 2.64% | 230 |