Brenntag SE (BNTGF)
OTCMKTS · Delayed Price · Currency is USD
53.99
-2.04 (-3.63%)
At close: Oct 15, 2025
Brenntag SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2025 | 53.99 | 53.99 | 53.99 | 53.99 | 53.99 | -3.63% | 18 |
| Oct 14, 2025 | 57.47 | 57.47 | 56.03 | 56.03 | 56.03 | -7.53% | 44 |
| Oct 8, 2025 | 60.59 | 60.59 | 60.59 | 60.59 | 60.59 | -1.74% | 500 |
| Oct 7, 2025 | 61.66 | 61.66 | 61.66 | 61.66 | 61.66 | 5.26% | 108 |
| Sep 30, 2025 | 59.62 | 59.62 | 58.58 | 58.58 | 58.58 | -3.71% | 14,837 |
| Sep 29, 2025 | 60.84 | 60.84 | 60.84 | 60.84 | 60.84 | 5.38% | 2 |
| Sep 24, 2025 | 57.73 | 57.73 | 57.73 | 57.73 | 57.73 | -1.07% | 612 |
| Sep 23, 2025 | 58.19 | 58.35 | 58.19 | 58.35 | 58.35 | 1.49% | 192 |
| Sep 18, 2025 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | -6.64% | 3 |
| Sep 8, 2025 | 61.59 | 61.59 | 61.59 | 61.59 | 61.59 | 5.45% | 352 |
| Sep 4, 2025 | 58.40 | 58.40 | 58.40 | 58.40 | 58.40 | -4.26% | 148 |
| Sep 2, 2025 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | -4.88% | 7 |
| Aug 22, 2025 | 64.13 | 64.13 | 64.13 | 64.13 | 64.13 | -1.03% | 544 |
| Aug 21, 2025 | 64.80 | 64.80 | 64.80 | 64.80 | 64.80 | 3.07% | 419 |
| Aug 19, 2025 | 62.87 | 62.87 | 62.87 | 62.87 | 62.87 | -3.19% | 14 |
| Aug 6, 2025 | 64.94 | 64.94 | 64.94 | 64.94 | 64.94 | -0.09% | 1 |
| Jul 15, 2025 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | 0.49% | 1,395 |
| Jul 8, 2025 | 64.69 | 64.69 | 64.69 | 64.69 | 64.69 | -8.96% | 100 |
| Jun 12, 2025 | 71.05 | 71.05 | 71.05 | 71.05 | 71.05 | 6.32% | 100 |
| May 30, 2025 | 66.83 | 66.83 | 66.83 | 66.83 | 66.83 | -1.18% | 1 |
| May 29, 2025 | 67.63 | 67.63 | 67.63 | 67.63 | 67.63 | -2.80% | 1,000 |
| May 28, 2025 | 67.99 | 69.57 | 67.99 | 69.57 | 69.57 | 6.48% | 20 |
| May 20, 2025 | 65.34 | 65.34 | 65.34 | 65.34 | 62.97 | -3.56% | 12 |
| May 19, 2025 | 67.76 | 67.76 | 67.76 | 67.76 | 65.30 | 0.24% | 1,000 |
| Apr 29, 2025 | 67.59 | 67.59 | 67.59 | 67.59 | 65.14 | 10.75% | 13 |