Brenntag SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	58.51	59.36	57.92	58.50	58.50	2.00%	344,278
Feb 10, 2026	55.86	58.36	55.80	57.36	57.35	4.35%	511,449
Feb 9, 2026	55.63	55.80	54.70	54.97	54.96	-1.08%	15,276
Feb 6, 2026	56.19	56.36	54.96	55.57	55.57	-1.57%	13,642
Feb 5, 2026	57.08	57.18	55.14	56.45	56.45	0.05%	28,703
Feb 4, 2026	52.27	56.80	52.04	56.42	56.42	10.68%	214,062
Feb 3, 2026	51.08	52.08	50.50	50.98	50.98	0.52%	10,748
Feb 2, 2026	51.68	52.07	50.20	50.71	50.71	0.38%	34,980
Jan 30, 2026	50.07	51.40	49.98	50.52	50.52	1.05%	279,792
Jan 29, 2026	51.80	51.88	49.65	50.00	50.00	-0.63%	17,017
Jan 28, 2026	49.41	50.78	49.49	50.32	50.32	0.47%	25,108
Jan 27, 2026	50.64	50.74	49.45	50.08	50.08	-1.29%	29,879
Jan 26, 2026	50.50	51.10	50.38	50.74	50.74	0.61%	5,231
Jan 23, 2026	50.35	50.86	50.20	50.43	50.43	0.33%	49,296
Jan 22, 2026	50.34	50.82	49.56	50.26	50.26	2.67%	11,124
Jan 21, 2026	48.67	49.69	48.17	48.95	48.95	0.89%	15,975
Jan 20, 2026	48.91	49.43	47.86	48.52	48.52	-0.94%	37,043
Jan 19, 2026	49.65	50.00	48.64	48.98	48.98	-3.06%	51,709
Jan 16, 2026	52.24	52.34	50.24	50.53	50.53	-2.84%	39,374
Jan 15, 2026	52.27	52.50	51.48	52.01	52.01	1.51%	18,895
Jan 14, 2026	51.02	51.94	50.60	51.23	51.23	1.91%	14,177
Jan 13, 2026	50.15	50.86	49.76	50.28	50.28	1.18%	42,528
Jan 12, 2026	50.04	50.08	49.43	49.69	49.69	-0.06%	9,997
Jan 9, 2026	49.58	50.08	49.40	49.72	49.72	2.32%	9,359
Jan 8, 2026	49.22	49.40	48.27	48.59	48.59	-1.38%	19,667
Jan 7, 2026	49.77	49.92	49.16	49.27	49.27	0.22%	14,448
Jan 6, 2026	48.92	49.46	47.98	49.17	49.16	0.67%	20,767
Jan 5, 2026	49.86	50.19	48.54	48.84	48.84	-1.21%	14,317
Jan 2, 2026	49.71	50.02	49.24	49.44	49.44	0.18%	17,283
Dec 30, 2025	49.41	49.75	49.26	49.35	49.34	-0.22%	2,835
Dec 29, 2025	48.88	49.71	48.79	49.45	49.45	0.98%	6,657
Dec 23, 2025	49.24	49.37	48.78	48.97	48.97	-1.14%	25,542
Dec 22, 2025	49.72	49.91	48.93	49.54	49.54	0.18%	22,277
Dec 19, 2025	49.30	49.73	49.33	49.45	49.45	-0.15%	32,356
Dec 18, 2025	49.76	49.83	49.34	49.52	49.52	-0.31%	29,157
Dec 17, 2025	49.75	49.86	49.13	49.68	49.68	-0.53%	34,000
Dec 16, 2025	49.12	50.18	49.13	49.94	49.94	0.43%	15,834
Dec 15, 2025	50.77	50.88	49.49	49.73	49.73	-1.55%	7,552
Dec 12, 2025	49.89	50.62	49.78	50.51	50.51	3.22%	75,745
Dec 11, 2025	48.03	49.78	48.01	48.93	48.93	2.61%	61,034
Dec 10, 2025	48.13	48.17	47.52	47.69	47.69	-0.98%	10,408
Dec 9, 2025	48.15	48.39	47.76	48.16	48.16	-0.15%	31,399
Dec 8, 2025	49.38	49.60	48.18	48.23	48.23	-2.54%	18,619
Dec 5, 2025	48.77	49.60	48.63	49.49	49.49	1.05%	35,326
Dec 4, 2025	48.87	49.31	48.52	48.97	48.97	0.37%	16,842
Dec 3, 2025	49.15	49.41	48.76	48.79	48.79	-1.58%	20,968
Dec 2, 2025	49.89	49.94	49.00	49.57	49.57	-0.34%	18,879
Dec 1, 2025	49.57	49.90	49.38	49.74	49.74	0.34%	6,055
Nov 28, 2025	49.67	49.68	49.22	49.57	49.57	0.22%	38,568
Nov 27, 2025	48.93	49.59	48.91	49.46	49.46	1.17%	62,262