Brenntag SE (FRA:BNRA)
Germany · Delayed Price · Currency is EUR 11.60
-0.10 (-0.85%)
Last updated: Jul 20, 2026, 2:16 PM CET
FRA:BNRA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | 0.88% | - |
| Jul 16, 2026 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | - | - |
| Jul 15, 2026 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | 1.79% | - |
| Jul 14, 2026 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | 3.70% | - |
| Jul 13, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 0.93% | - |
| Jul 10, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | -0.93% | - |
| Jul 9, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - | - |
| Jul 8, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - | - |
| Jul 7, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - | - |
| Jul 6, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - | - |
| Jul 3, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 4.85% | - |
| Jul 2, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 0.98% | - |
| Jul 1, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | -1.92% | - |
| Jun 30, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | -0.95% | - |
| Jun 29, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 0.96% | - |
| Jun 26, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | -1.89% | - |
| Jun 25, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 2.91% | - |
| Jun 24, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | -1.90% | - |
| Jun 23, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 0.96% | - |
| Jun 22, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - | - |
| Jun 19, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | -0.95% | - |
| Jun 18, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | -1.87% | - |
| Jun 17, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - | - |
| Jun 16, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | -1.83% | - |
| Jun 15, 2026 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | - | - |
| Jun 12, 2026 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | -6.84% | - |
| Jun 11, 2026 | 10.80 | 11.70 | 10.80 | 11.70 | 11.70 | 8.33% | 25 |
| Jun 10, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 1.89% | - |
| Jun 9, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | -3.64% | - |
| Jun 8, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 0.92% | - |
| Jun 5, 2026 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | - | - |
| Jun 4, 2026 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | -1.80% | - |
| Jun 3, 2026 | 11.00 | 11.10 | 11.00 | 11.10 | 11.10 | -0.89% | - |
| Jun 2, 2026 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | 1.82% | - |
| Jun 1, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 1.85% | - |
| May 29, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | -0.92% | - |
| May 28, 2026 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | -1.80% | - |
| May 27, 2026 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | 0.91% | - |
| May 26, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | -1.79% | - |
| May 25, 2026 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - | - |
| May 22, 2026 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | 3.93% | - |
| May 21, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 10.78 | -5.98% | - |
| May 20, 2026 | 11.70 | 11.70 | 11.70 | 11.70 | 11.46 | -7.87% | - |
| May 19, 2026 | 11.90 | 12.70 | 11.90 | 12.70 | 12.44 | 6.72% | 78 |
| May 18, 2026 | 11.90 | 11.90 | 11.90 | 11.90 | 11.66 | - | - |
| May 15, 2026 | 11.90 | 11.90 | 11.90 | 11.90 | 11.66 | 0.85% | - |
| May 14, 2026 | 11.80 | 11.80 | 11.80 | 11.80 | 11.56 | -1.67% | - |
| May 13, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 11.76 | -1.64% | - |
| May 12, 2026 | 12.20 | 12.20 | 12.20 | 12.20 | 11.95 | 3.39% | - |
| May 11, 2026 | 11.80 | 11.80 | 11.80 | 11.80 | 11.56 | - | - |