Brenntag SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 17, 2025	61.03	61.03	61.03	61.03	58.82	4.50%	2
Apr 10, 2025	58.40	58.40	58.40	58.40	56.28	-8.75%	2
Apr 7, 2025	64.00	64.00	64.00	64.00	61.68	0.98%	870
Apr 1, 2025	63.38	63.38	63.38	63.38	61.08	-13.25%	6
Mar 17, 2025	73.06	73.06	73.06	73.06	70.41	-1.00%	1
Mar 6, 2025	73.80	73.80	73.80	73.80	71.12	7.77%	35
Mar 3, 2025	68.48	68.48	68.48	68.48	66.00	11.93%	180
Jan 31, 2025	61.18	61.18	61.18	61.18	58.96	6.90%	148
Jan 21, 2025	57.23	57.23	57.23	57.23	55.16	0.35%	75
Jan 10, 2025	57.03	57.03	57.03	57.03	54.96	-5.89%	1,092
Jan 2, 2025	60.60	60.60	60.60	60.60	58.40	2.01%	955
Dec 23, 2024	59.81	59.81	59.41	59.41	57.25	-3.09%	2,761
Dec 18, 2024	60.11	61.30	60.11	61.30	59.08	-4.30%	31
Dec 13, 2024	64.05	64.05	64.05	64.05	61.73	0.08%	1
Dec 10, 2024	64.00	64.00	64.00	64.00	61.68	-0.85%	5
Dec 4, 2024	64.55	64.55	64.55	64.55	62.21	1.00%	6
Dec 2, 2024	63.91	63.91	63.91	63.91	61.59	3.01%	9
Nov 26, 2024	62.04	62.04	62.04	62.04	59.79	0.15%	1
Nov 22, 2024	64.06	64.06	61.95	61.95	59.70	-0.02%	214
Nov 13, 2024	61.96	61.96	61.96	61.96	59.71	-2.10%	1