Brenntag SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2025	12.49	12.62	12.45	12.48	12.48	-1.34%	34,285
Aug 20, 2025	12.68	12.70	12.63	12.65	12.65	-0.97%	18,101
Aug 19, 2025	12.81	12.91	12.77	12.77	12.77	2.27%	31,178
Aug 18, 2025	12.55	12.55	12.46	12.49	12.49	-1.96%	38,471
Aug 15, 2025	12.73	12.80	12.63	12.74	12.74	0.91%	14,730
Aug 14, 2025	12.49	12.65	12.49	12.63	12.63	-1.90%	14,065
Aug 13, 2025	12.87	12.87	12.82	12.87	12.87	-0.54%	7,603
Aug 12, 2025	12.76	12.94	12.76	12.94	12.94	1.25%	20,246
Aug 11, 2025	12.80	12.91	12.72	12.78	12.78	-1.84%	21,800
Aug 8, 2025	12.95	13.07	12.95	13.02	13.02	0.93%	14,885
Aug 7, 2025	12.82	12.91	12.81	12.90	12.90	2.95%	27,897
Aug 6, 2025	12.66	12.66	12.49	12.53	12.53	-0.59%	22,639
Aug 5, 2025	12.57	12.66	12.54	12.60	12.60	1.89%	42,214
Aug 4, 2025	12.34	12.38	12.27	12.37	12.37	0.16%	33,053
Aug 1, 2025	12.33	12.36	12.24	12.35	12.35	-0.08%	32,161
Jul 31, 2025	12.45	12.53	12.36	12.36	12.36	-1.59%	39,094
Jul 30, 2025	12.69	12.69	12.54	12.56	12.56	-2.71%	18,510
Jul 29, 2025	13.04	13.13	12.91	12.91	12.91	-1.75%	16,418
Jul 28, 2025	13.15	13.21	13.12	13.14	13.14	-1.87%	17,976
Jul 25, 2025	13.26	13.41	13.26	13.39	13.39	0.90%	14,954
Jul 24, 2025	13.32	13.32	13.27	13.27	13.27	-1.12%	10,382
Jul 23, 2025	13.33	13.51	13.25	13.42	13.42	2.44%	21,104
Jul 22, 2025	13.01	13.12	13.00	13.10	13.10	1.87%	64,385
Jul 21, 2025	12.92	12.92	12.86	12.86	12.86	0.08%	16,782
Jul 18, 2025	12.98	13.00	12.84	12.85	12.85	0.55%	25,886
Jul 17, 2025	12.81	12.82	12.74	12.78	12.78	-0.39%	25,767
Jul 16, 2025	12.76	12.89	12.76	12.83	12.83	-1.76%	13,390
Jul 15, 2025	13.15	13.15	13.00	13.06	13.06	1.79%	19,238
Jul 14, 2025	12.88	12.90	12.78	12.83	12.83	-0.85%	18,261
Jul 11, 2025	13.20	13.21	12.87	12.94	12.94	-4.43%	21,376
Jul 10, 2025	13.48	13.54	13.47	13.54	13.54	1.73%	16,027
Jul 9, 2025	13.45	13.45	13.27	13.31	13.31	1.06%	21,105
Jul 8, 2025	12.93	13.21	12.93	13.17	13.17	2.61%	30,226
Jul 7, 2025	12.96	12.96	12.80	12.84	12.84	-2.77%	13,821
Jul 3, 2025	13.45	13.45	13.20	13.20	13.20	-2.26%	8,450
Jul 2, 2025	13.37	13.52	13.37	13.51	13.51	1.62%	14,833
Jul 1, 2025	13.10	13.37	13.10	13.29	13.29	1.06%	24,266
Jun 30, 2025	13.15	13.22	13.13	13.15	13.15	-2.88%	8,051
Jun 27, 2025	13.53	13.59	13.43	13.54	13.54	1.42%	15,383
Jun 26, 2025	13.45	13.46	13.32	13.35	13.35	2.30%	8,325
Jun 25, 2025	13.03	13.15	12.97	13.05	13.05	-0.50%	9,161
Jun 24, 2025	13.05	13.12	13.03	13.12	13.12	0.51%	14,912
Jun 23, 2025	12.93	13.05	12.82	13.05	13.05	-1.03%	16,049
Jun 20, 2025	13.31	13.32	13.13	13.19	13.19	-0.96%	10,688
Jun 18, 2025	13.34	13.40	13.29	13.31	13.31	-1.92%	8,465
Jun 17, 2025	13.65	13.71	13.56	13.58	13.58	-0.47%	8,514
Jun 16, 2025	13.77	13.87	13.63	13.64	13.64	-0.79%	14,343
Jun 13, 2025	13.74	13.83	13.72	13.75	13.75	-1.38%	21,031
Jun 12, 2025	14.10	14.14	13.94	13.94	13.94	-0.29%	10,883
Jun 11, 2025	13.96	13.98	13.76	13.98	13.98	-0.75%	6,230