Brenntag SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2025	13.14	13.15	12.95	13.00	13.00	-1.52%	29,819
Apr 25, 2025	12.88	13.27	12.86	13.20	13.20	4.35%	126,421
Apr 24, 2025	12.53	12.69	12.53	12.65	12.65	-2.84%	22,869
Apr 23, 2025	13.01	13.11	12.73	13.02	13.02	2.52%	36,552
Apr 22, 2025	12.59	12.85	12.58	12.70	12.70	0.63%	69,909
Apr 21, 2025	12.36	12.93	12.36	12.62	12.62	0.40%	27,151
Apr 17, 2025	12.57	12.61	12.45	12.57	12.57	-0.55%	65,089
Apr 16, 2025	12.65	12.76	12.59	12.64	12.64	-1.25%	26,365
Apr 15, 2025	12.79	12.87	12.56	12.80	12.80	0.16%	38,776
Apr 14, 2025	12.68	12.89	12.66	12.78	12.78	1.75%	54,371
Apr 11, 2025	12.19	12.57	12.19	12.56	12.56	4.84%	69,779
Apr 10, 2025	12.01	12.12	11.77	11.98	11.98	-3.93%	145,039
Apr 9, 2025	11.71	12.48	11.57	12.47	12.47	6.58%	176,619
Apr 8, 2025	11.95	12.00	11.54	11.70	11.70	-1.72%	123,549
Apr 7, 2025	11.76	12.48	11.76	11.91	11.91	-0.38%	103,308
Apr 4, 2025	12.11	12.17	11.93	11.95	11.95	-7.22%	61,218
Apr 3, 2025	12.78	12.92	12.72	12.88	12.88	0.51%	28,056
Apr 2, 2025	12.64	12.86	12.63	12.82	12.82	1.14%	17,739
Apr 1, 2025	12.69	12.72	12.61	12.67	12.67	-2.11%	35,860
Mar 31, 2025	12.76	12.96	12.75	12.94	12.94	-2.68%	21,101
Mar 28, 2025	13.35	13.41	13.30	13.30	13.30	-0.82%	14,305
Mar 27, 2025	13.42	13.46	13.38	13.41	13.41	-0.07%	14,733
Mar 26, 2025	13.37	13.48	13.26	13.42	13.42	-0.78%	12,185
Mar 25, 2025	13.58	13.61	13.50	13.53	13.53	-0.99%	14,967
Mar 24, 2025	13.68	13.74	13.57	13.66	13.66	-0.51%	21,024
Mar 21, 2025	13.70	13.93	13.66	13.73	13.73	-0.29%	20,233
Mar 20, 2025	13.84	13.89	13.75	13.77	13.77	-3.10%	13,304
Mar 19, 2025	14.21	14.32	14.09	14.21	14.21	-1.66%	11,922
Mar 18, 2025	14.25	14.50	14.25	14.45	14.45	1.90%	430,786
Mar 17, 2025	14.03	14.19	14.02	14.18	14.18	1.07%	10,754
Mar 14, 2025	13.94	14.03	13.94	14.03	14.03	2.08%	20,661
Mar 13, 2025	13.89	13.94	13.72	13.74	13.74	-3.62%	16,134
Mar 12, 2025	14.04	14.49	13.95	14.26	14.26	1.57%	26,297
Mar 11, 2025	14.10	14.14	13.99	14.04	14.04	-0.21%	13,648
Mar 10, 2025	14.08	14.13	13.97	14.07	14.07	-2.76%	21,528
Mar 7, 2025	14.44	14.58	14.29	14.47	14.47	-0.48%	13,152
Mar 6, 2025	14.53	14.82	14.53	14.54	14.54	2.39%	34,343
Mar 5, 2025	14.15	14.28	14.07	14.20	14.20	8.40%	48,990
Mar 4, 2025	13.12	13.35	12.99	13.10	13.10	-1.80%	227,851
Mar 3, 2025	13.57	13.73	13.34	13.34	13.34	1.29%	341,918
Feb 28, 2025	13.22	13.24	13.08	13.17	13.17	0.27%	32,611
Feb 27, 2025	13.17	13.23	13.11	13.13	13.13	-2.78%	18,334
Feb 26, 2025	13.51	13.66	13.47	13.51	13.51	1.35%	33,580
Feb 25, 2025	13.29	13.35	13.22	13.33	13.33	-0.33%	30,403
Feb 24, 2025	13.25	13.43	13.25	13.37	13.37	0.94%	45,299
Feb 21, 2025	13.27	13.30	13.20	13.25	13.25	0.32%	54,404
Feb 20, 2025	13.19	13.29	13.15	13.21	13.21	1.68%	33,575
Feb 19, 2025	13.05	13.08	12.97	12.99	12.99	-4.06%	39,805
Feb 18, 2025	13.41	13.64	13.41	13.54	13.54	0.74%	55,818
Feb 14, 2025	13.48	13.62	13.41	13.44	13.44	-0.10%	27,102