Brenntag SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 10, 2026	13.49	13.86	13.48	13.84	13.84	5.17%	48,676
Feb 9, 2026	13.05	13.16	13.01	13.16	13.16	0.30%	26,600
Feb 6, 2026	13.09	13.12	13.06	13.12	13.12	-0.53%	42,134
Feb 5, 2026	13.33	13.33	13.19	13.19	13.19	-1.35%	31,059
Feb 4, 2026	13.02	13.38	13.02	13.37	13.37	9.73%	40,262
Feb 3, 2026	12.09	12.23	12.09	12.19	12.19	2.14%	35,090
Feb 2, 2026	11.92	12.13	11.91	11.93	11.93	-2.05%	147,811
Jan 30, 2026	11.99	12.20	11.99	12.18	12.18	1.67%	20,054
Jan 29, 2026	11.87	12.00	11.79	11.98	11.98	-0.91%	17,982
Jan 28, 2026	12.08	12.19	12.03	12.09	12.09	1.77%	13,043
Jan 27, 2026	11.88	11.93	11.78	11.88	11.88	-0.34%	18,443
Jan 26, 2026	12.04	12.07	11.90	11.92	11.92	0.29%	15,625
Jan 23, 2026	11.82	11.90	11.80	11.89	11.89	0.46%	17,252
Jan 22, 2026	11.66	11.90	11.66	11.83	11.83	1.81%	34,984
Jan 21, 2026	11.57	11.68	11.48	11.62	11.62	3.57%	34,925
Jan 20, 2026	11.30	11.31	11.18	11.22	11.22	-3.63%	26,312
Jan 16, 2026	11.67	11.67	11.60	11.64	11.64	-3.46%	26,249
Jan 15, 2026	12.02	12.13	12.02	12.06	12.06	0.17%	10,237
Jan 14, 2026	12.05	12.05	11.93	12.04	12.04	2.88%	22,681
Jan 13, 2026	11.74	11.78	11.64	11.70	11.70	1.24%	25,948
Jan 12, 2026	11.60	11.60	11.48	11.56	11.56	-0.26%	23,725
Jan 9, 2026	11.54	11.61	11.51	11.59	11.59	1.31%	15,366
Jan 8, 2026	11.32	11.46	11.32	11.44	11.44	-0.09%	17,213
Jan 7, 2026	11.48	11.49	11.45	11.45	11.45	-0.65%	25,392
Jan 6, 2026	11.32	11.56	11.32	11.53	11.53	-0.60%	23,005
Jan 5, 2026	11.38	11.62	11.38	11.60	11.60	0.22%	64,181
Jan 2, 2026	11.55	11.65	11.55	11.57	11.57	-0.09%	22,557
Dec 31, 2025	11.57	11.59	11.54	11.58	11.58	-0.09%	21,013
Dec 30, 2025	11.47	11.65	11.47	11.59	11.59	0.17%	27,293
Dec 29, 2025	11.68	11.70	11.55	11.57	11.57	0.87%	51,477
Dec 26, 2025	11.51	11.52	11.44	11.47	11.47	-	26,425
Dec 24, 2025	11.97	11.97	11.44	11.47	11.47	-	11,606
Dec 23, 2025	11.54	11.59	11.35	11.47	11.47	-0.61%	23,014
Dec 22, 2025	11.54	11.60	11.50	11.54	11.54	-0.43%	72,075
Dec 19, 2025	11.57	11.62	11.53	11.59	11.59	0.43%	25,694
Dec 18, 2025	11.59	11.73	11.51	11.54	11.54	-0.60%	21,305
Dec 17, 2025	11.55	11.67	11.55	11.61	11.61	-0.09%	21,303
Dec 16, 2025	11.69	11.73	11.57	11.62	11.62	-0.17%	42,524
Dec 15, 2025	11.70	11.70	11.59	11.64	11.64	-1.52%	33,218
Dec 12, 2025	11.76	11.92	11.73	11.82	11.82	1.46%	30,238
Dec 11, 2025	11.44	11.69	11.44	11.65	11.65	4.58%	30,164
Dec 10, 2025	11.02	11.17	11.02	11.14	11.14	-	29,876
Dec 9, 2025	11.10	11.19	11.10	11.14	11.14	-0.36%	51,845
Dec 8, 2025	11.22	11.25	11.12	11.18	11.18	-2.70%	164,962
Dec 5, 2025	11.47	11.53	11.46	11.49	11.49	0.97%	48,735
Dec 4, 2025	11.43	11.46	11.36	11.38	11.38	0.09%	104,156
Dec 3, 2025	11.38	11.40	11.31	11.37	11.37	0.26%	53,271
Dec 2, 2025	11.42	11.45	11.29	11.34	11.34	-1.39%	87,029
Dec 1, 2025	11.45	11.58	11.45	11.50	11.50	0.79%	117,907
Nov 28, 2025	11.40	11.47	11.40	11.41	11.41	1.02%	17,200