Brenntag SE (LON:0MPT)
London · Delayed Price · Currency is GBP · Price in EUR 55.87
+0.63 (1.13%)
At close: Aug 8, 2025
Accolade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 55.71 | 56.30 | 55.72 | 55.87 | 55.87 | 1.13% | 908,382 |
| Aug 7, 2025 | 54.21 | 55.65 | 53.88 | 55.24 | 55.24 | 1.04% | 22,894 |
| Aug 6, 2025 | 54.99 | 55.16 | 53.90 | 54.68 | 54.68 | 0.42% | 41,128 |
| Aug 5, 2025 | 53.79 | 54.84 | 53.74 | 54.45 | 54.45 | 1.64% | 28,092 |
| Aug 4, 2025 | 53.47 | 53.70 | 53.44 | 53.57 | 53.57 | -0.09% | 10,268 |
| Aug 1, 2025 | 54.19 | 54.44 | 53.42 | 53.62 | 53.62 | -2.15% | 17,453 |
| Jul 31, 2025 | 55.15 | 55.42 | 54.54 | 54.80 | 54.80 | -1.64% | 33,840 |
| Jul 30, 2025 | 56.42 | 56.48 | 55.38 | 55.71 | 55.71 | -1.78% | 15,600 |
| Jul 29, 2025 | 57.05 | 57.31 | 56.30 | 56.73 | 56.73 | -0.83% | 25,138 |
| Jul 28, 2025 | 58.00 | 58.36 | 56.64 | 57.20 | 57.20 | 0.86% | 12,314 |
| Jul 25, 2025 | 56.35 | 57.28 | 56.40 | 56.71 | 56.71 | -0.74% | 8,914 |
| Jul 24, 2025 | 57.54 | 57.78 | 56.74 | 57.14 | 57.14 | 0.52% | 18,144 |
| Jul 23, 2025 | 57.51 | 57.80 | 56.78 | 56.84 | 56.84 | 2.65% | 60,930 |
| Jul 22, 2025 | 55.19 | 56.00 | 55.00 | 55.37 | 55.37 | -0.95% | 17,458 |
| Jul 21, 2025 | 55.55 | 56.38 | 55.30 | 55.90 | 55.90 | 0.31% | 90,214 |
| Jul 18, 2025 | 55.70 | 56.10 | 55.44 | 55.73 | 55.73 | 0.63% | 42,249 |
| Jul 17, 2025 | 55.63 | 55.78 | 54.90 | 55.38 | 55.38 | -0.21% | 20,278 |
| Jul 16, 2025 | 55.47 | 56.14 | 55.12 | 55.50 | 55.50 | -1.68% | 44,524 |
| Jul 15, 2025 | 55.29 | 56.64 | 55.18 | 56.44 | 56.44 | 2.36% | 39,151 |
| Jul 14, 2025 | 53.53 | 55.60 | 53.50 | 55.14 | 55.14 | -2.50% | 42,986 |
| Jul 11, 2025 | 57.84 | 57.90 | 56.51 | 56.55 | 56.55 | -2.62% | 25,954 |
| Jul 10, 2025 | 57.28 | 58.44 | 57.36 | 58.07 | 58.07 | 1.30% | 26,002 |
| Jul 9, 2025 | 56.71 | 57.72 | 56.30 | 57.33 | 57.33 | 1.49% | 213,024 |
| Jul 8, 2025 | 55.16 | 56.59 | 54.94 | 56.49 | 56.49 | 2.06% | 60,701 |
| Jul 7, 2025 | 55.89 | 55.96 | 55.14 | 55.35 | 55.35 | -1.20% | 50,285 |
| Jul 4, 2025 | 56.43 | 56.54 | 55.78 | 56.02 | 56.02 | -2.21% | 27,183 |
| Jul 3, 2025 | 57.12 | 58.12 | 56.72 | 57.28 | 57.28 | 0.53% | 298,368 |
| Jul 2, 2025 | 56.79 | 57.46 | 56.44 | 56.98 | 56.98 | 1.30% | 58,844 |
| Jul 1, 2025 | 56.17 | 56.60 | 55.66 | 56.24 | 56.24 | -0.35% | 34,501 |
| Jun 30, 2025 | 58.59 | 58.62 | 56.14 | 56.44 | 56.44 | -2.88% | 44,442 |
| Jun 27, 2025 | 57.81 | 58.38 | 57.75 | 58.12 | 58.12 | 1.08% | 83,683 |
| Jun 26, 2025 | 56.78 | 57.88 | 56.64 | 57.50 | 57.50 | 1.88% | 25,876 |
| Jun 25, 2025 | 56.57 | 56.70 | 56.24 | 56.44 | 56.44 | -0.66% | 31,430 |
| Jun 24, 2025 | 57.50 | 57.50 | 56.28 | 56.81 | 56.81 | 0.79% | 95,164 |
| Jun 23, 2025 | 57.24 | 57.90 | 56.06 | 56.37 | 56.37 | -3.25% | 36,084 |
| Jun 20, 2025 | 58.03 | 58.40 | 57.46 | 58.26 | 58.26 | 0.52% | 26,170 |
| Jun 19, 2025 | 57.61 | 58.18 | 57.56 | 57.96 | 57.96 | -0.60% | 115,822 |
| Jun 18, 2025 | 59.52 | 59.66 | 58.10 | 58.31 | 58.31 | -2.46% | 47,193 |
| Jun 17, 2025 | 59.20 | 60.12 | 59.14 | 59.78 | 59.78 | -0.24% | 25,414 |
| Jun 16, 2025 | 59.10 | 60.08 | 59.00 | 59.92 | 59.92 | -0.27% | 220,992 |
| Jun 13, 2025 | 60.30 | 60.68 | 59.94 | 60.09 | 60.09 | -1.60% | 13,978 |
| Jun 12, 2025 | 60.48 | 61.36 | 60.50 | 61.07 | 61.07 | -0.27% | 24,723 |
| Jun 11, 2025 | 61.22 | 62.02 | 60.94 | 61.23 | 61.23 | -0.78% | 23,979 |
| Jun 10, 2025 | 61.15 | 62.14 | 61.02 | 61.71 | 61.71 | 1.24% | 25,456 |
| Jun 9, 2025 | 60.89 | 61.35 | 60.70 | 60.96 | 60.96 | 0.31% | 15,031 |
| Jun 6, 2025 | 60.65 | 61.02 | 60.42 | 60.77 | 60.77 | 0.07% | 13,027 |
| Jun 5, 2025 | 60.40 | 61.04 | 60.19 | 60.73 | 60.73 | 1.17% | 134,794 |
| Jun 4, 2025 | 59.68 | 60.52 | 59.66 | 60.03 | 60.03 | 2.59% | 67,596 |
| Jun 3, 2025 | 58.69 | 59.64 | 58.22 | 58.51 | 58.51 | -0.54% | 30,315 |
| Jun 2, 2025 | 59.17 | 59.30 | 58.56 | 58.83 | 58.83 | -1.40% | 24,681 |