Brenntag SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 16, 2025	12.76	12.89	12.76	12.83	-	-1.76%	82
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
Jun 10, 2025	14.00	14.14	14.00	14.09	14.09	1.33%	15,394
Jun 9, 2025	13.83	13.94	13.81	13.90	13.90	0.58%	13,328
Jun 6, 2025	13.81	13.85	13.79	13.82	13.82	0.44%	9,638
Jun 5, 2025	13.85	13.86	13.75	13.76	13.76	0.65%	7,606
Jun 4, 2025	13.60	13.76	13.60	13.67	13.67	2.28%	10,469
Jun 3, 2025	13.17	13.45	13.17	13.37	13.37	0.59%	12,535
Jun 2, 2025	13.45	13.45	13.26	13.29	13.29	-1.80%	22,046
May 30, 2025	13.42	13.53	13.42	13.53	13.53	0.67%	14,853
May 29, 2025	13.51	13.52	13.43	13.44	13.44	-0.22%	10,396
May 28, 2025	13.50	13.61	13.44	13.47	13.47	0.37%	25,528
May 27, 2025	13.44	13.60	13.32	13.42	13.42	4.84%	21,834
May 23, 2025	12.87	13.03	12.77	12.80	12.80	-4.76%	26,308
May 22, 2025	13.47	13.67	13.34	13.44	12.97	-2.90%	9,541
May 21, 2025	13.59	13.87	13.58	13.84	13.36	2.69%	9,961
May 20, 2025	13.50	13.50	13.40	13.48	13.01	0.22%	26,147
May 19, 2025	13.41	13.49	13.41	13.45	12.98	-	27,609
May 16, 2025	13.40	13.52	13.35	13.45	12.98	0.10%	44,984
May 15, 2025	13.55	13.57	13.42	13.44	12.97	-0.99%	17,414
May 14, 2025	13.73	13.83	13.57	13.57	13.10	-2.37%	18,637
May 13, 2025	13.88	14.06	13.85	13.90	13.42	0.65%	31,931
May 12, 2025	13.76	13.81	13.56	13.81	13.33	1.84%	36,465
May 9, 2025	13.57	13.60	13.56	13.56	13.09	2.11%	40,161
May 8, 2025	13.40	13.40	13.28	13.28	12.82	-0.60%	27,025
May 7, 2025	13.46	13.47	13.35	13.36	12.90	-0.71%	78,042
May 6, 2025	13.36	13.48	13.36	13.46	12.99	0.41%	34,232
May 5, 2025	13.39	13.41	13.28	13.40	12.93	0.45%	16,856