Brenntag SE (FRA:BNRA)
Germany · Delayed Price · Currency is EUR 11.00
+0.30 (2.80%)
At close: Mar 27, 2026
FRA:BNRA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 2.80% | - |
| Mar 26, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | -0.93% | - |
| Mar 25, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 6.93% | - |
| Mar 24, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 9.78% | - |
| Mar 23, 2026 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | -1.60% | - |
| Mar 20, 2026 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | - | - |
| Mar 19, 2026 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | -6.50% | - |
| Mar 18, 2026 | 9.70 | 10.20 | 9.70 | 10.00 | 10.00 | 8.11% | 16 |
| Mar 17, 2026 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | -2.12% | - |
| Mar 16, 2026 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | 0.53% | - |
| Mar 13, 2026 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | 1.08% | - |
| Mar 12, 2026 | 8.80 | 9.30 | 8.80 | 9.30 | 9.30 | 6.29% | - |
| Mar 11, 2026 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | - | - |
| Mar 10, 2026 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | 1.74% | - |
| Mar 9, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | -8.51% | - |
| Mar 6, 2026 | 9.00 | 9.40 | 9.00 | 9.40 | 9.40 | 2.73% | 4 |
| Mar 5, 2026 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | -4.19% | - |
| Mar 4, 2026 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | -3.05% | - |
| Mar 3, 2026 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | -1.01% | - |
| Mar 2, 2026 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | -2.45% | - |
| Feb 27, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 0.99% | - |
| Feb 26, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | -7.34% | - |
| Feb 25, 2026 | 10.40 | 10.90 | 10.40 | 10.90 | 10.90 | 4.81% | 91 |
| Feb 24, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | -0.95% | - |
| Feb 23, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - | - |
| Feb 20, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | -0.94% | - |
| Feb 19, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | -2.75% | - |
| Feb 18, 2026 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | -0.91% | - |
| Feb 17, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | -1.79% | - |
| Feb 16, 2026 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | -1.75% | - |
| Feb 13, 2026 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | - | - |
| Feb 12, 2026 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | 0.88% | - |
| Feb 11, 2026 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | 5.61% | - |
| Feb 10, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | -6.14% | - |
| Feb 9, 2026 | 10.80 | 11.40 | 10.80 | 11.40 | 11.40 | 4.59% | 3 |
| Feb 6, 2026 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | 0.93% | - |
| Feb 5, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 8.00% | - |
| Feb 4, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 2.04% | - |
| Feb 3, 2026 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | -1.01% | - |
| Feb 2, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 2.59% | - |
| Jan 30, 2026 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | -1.53% | - |
| Jan 29, 2026 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | 1.55% | - |
| Jan 28, 2026 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | -1.53% | - |
| Jan 27, 2026 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | -4.85% | - |
| Jan 26, 2026 | 9.80 | 10.30 | 9.80 | 10.30 | 10.30 | 5.10% | 3 |
| Jan 23, 2026 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | 0.51% | - |
| Jan 22, 2026 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | 5.41% | - |
| Jan 21, 2026 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | -2.12% | - |
| Jan 20, 2026 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | -2.07% | - |
| Jan 19, 2026 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | -4.46% | - |