Brenntag SE (FRA:BNRA)
Germany · Delayed Price · Currency is EUR 9.50
+0.05 (0.53%)
At close: Nov 28, 2025
Brenntag SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | 0.53% | - |
| Nov 27, 2025 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | -2.07% | - |
| Nov 26, 2025 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | 2.66% | - |
| Nov 25, 2025 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | -1.57% | - |
| Nov 24, 2025 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | 3.80% | - |
| Nov 21, 2025 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | -1.08% | - |
| Nov 20, 2025 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | 1.64% | - |
| Nov 19, 2025 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | -1.08% | - |
| Nov 18, 2025 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | -3.14% | - |
| Nov 17, 2025 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | - | - |
| Nov 14, 2025 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | - | - |
| Nov 13, 2025 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | 3.24% | - |
| Nov 12, 2025 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | 2.78% | - |
| Nov 11, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | -0.55% | - |
| Nov 10, 2025 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | 1.12% | - |
| Nov 7, 2025 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | -3.76% | - |
| Nov 6, 2025 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | 3.33% | - |
| Nov 5, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | -1.64% | - |
| Nov 4, 2025 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | -2.14% | - |
| Nov 3, 2025 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | -1.06% | - |
| Oct 31, 2025 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | 0.53% | - |
| Oct 30, 2025 | 9.35 | 9.40 | 9.35 | 9.40 | 9.40 | -0.53% | - |
| Oct 29, 2025 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | -0.53% | - |
| Oct 28, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | -0.52% | - |
| Oct 27, 2025 | 9.80 | 9.80 | 9.55 | 9.55 | 9.55 | -2.55% | - |
| Oct 24, 2025 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | -0.51% | - |
| Oct 23, 2025 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | 0.51% | - |
| Oct 22, 2025 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | 1.55% | - |
| Oct 21, 2025 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | - | - |
| Oct 20, 2025 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | 3.21% | - |
| Oct 17, 2025 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | 0.54% | - |
| Oct 16, 2025 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | 1.09% | - |
| Oct 15, 2025 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | 1.10% | - |
| Oct 14, 2025 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | -5.70% | - |
| Oct 13, 2025 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | - | - |
| Oct 10, 2025 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | -4.46% | - |
| Oct 9, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | -0.98% | - |
| Oct 8, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - | - |
| Oct 7, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | -1.92% | - |
| Oct 6, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 0.97% | - |
| Oct 3, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | - | - |
| Oct 2, 2025 | 10.20 | 10.70 | 10.20 | 10.30 | 10.30 | -3.74% | 100 |
| Oct 1, 2025 | 9.85 | 10.70 | 9.85 | 10.70 | 10.70 | 9.74% | 9 |
| Sep 30, 2025 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | -1.52% | - |
| Sep 29, 2025 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 2.59% | - |
| Sep 26, 2025 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | -2.53% | - |
| Sep 25, 2025 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | - | - |
| Sep 24, 2025 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 1.54% | - |
| Sep 23, 2025 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | -2.01% | - |
| Sep 22, 2025 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | 1.53% | - |