Brenntag SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 5, 2026	47.35	47.35	46.89	46.89	-	-0.06%	110
Mar 4, 2026	48.91	48.91	46.73	46.92	46.92	-4.65%	1,609
Mar 3, 2026	50.60	50.60	49.21	49.21	49.21	-3.51%	-
Mar 2, 2026	51.34	51.62	50.80	51.00	51.00	-3.37%	480
Feb 27, 2026	52.12	52.78	52.08	52.78	52.78	0.42%	-
Feb 26, 2026	52.02	53.06	52.02	52.56	52.56	1.15%	-
Feb 25, 2026	53.20	53.20	51.96	51.96	51.96	-3.17%	-
Feb 24, 2026	54.14	54.14	53.62	53.66	53.66	0.37%	-
Feb 23, 2026	53.60	54.26	53.46	53.46	53.46	-1.29%	-
Feb 20, 2026	54.50	54.50	53.78	54.16	54.16	-0.33%	-
Feb 19, 2026	55.86	55.86	54.34	54.34	54.34	-0.69%	-
Feb 18, 2026	55.06	55.06	54.72	54.72	54.72	-5.10%	-
Feb 17, 2026	57.60	57.90	57.58	57.66	57.66	1.44%	-
Feb 16, 2026	57.90	57.90	56.84	56.84	56.84	-2.47%	4
Feb 13, 2026	58.30	58.30	57.08	58.28	58.28	-0.55%	-
Feb 12, 2026	58.54	59.14	57.38	58.60	58.60	0.45%	1,109
Feb 11, 2026	58.16	59.38	58.16	58.34	58.34	0.10%	-
Feb 10, 2026	55.92	58.28	55.92	58.28	58.28	5.81%	-
Feb 9, 2026	55.58	55.58	54.86	55.08	55.08	-0.76%	-
Feb 6, 2026	55.94	55.94	55.50	55.50	55.50	-1.70%	-
Feb 5, 2026	56.72	56.80	55.82	56.46	56.46	-0.07%	1,319
Feb 4, 2026	52.64	56.50	52.64	56.50	56.50	9.03%	406
Feb 3, 2026	50.94	51.82	50.74	51.82	51.82	1.73%	-
Feb 2, 2026	51.46	51.46	50.42	50.94	50.94	-0.74%	-
Jan 30, 2026	50.08	51.32	50.08	51.32	51.32	2.27%	-
Jan 29, 2026	51.52	51.52	49.77	50.18	50.18	-0.95%	-
Jan 28, 2026	49.70	50.80	49.70	50.66	50.66	2.03%	-
Jan 27, 2026	50.46	50.46	49.65	49.65	49.65	-1.53%	-
Jan 26, 2026	50.60	51.00	50.42	50.42	50.42	0.04%	-
Jan 23, 2026	50.40	50.66	50.28	50.40	50.40	-0.59%	37
Jan 22, 2026	50.28	50.70	49.62	50.70	50.70	2.20%	-
Jan 21, 2026	48.50	49.61	48.27	49.61	49.61	2.69%	1,093
Jan 20, 2026	48.85	48.85	48.31	48.31	48.31	-1.39%	-
Jan 19, 2026	49.48	49.48	48.99	48.99	48.99	-2.80%	-
Jan 16, 2026	51.88	51.88	50.40	50.40	50.40	-3.78%	1
Jan 15, 2026	52.14	52.42	51.48	52.38	52.38	1.08%	2
Jan 14, 2026	51.02	51.82	50.64	51.82	51.82	3.19%	-
Jan 13, 2026	49.87	50.46	49.81	50.22	50.22	1.15%	-
Jan 12, 2026	49.60	49.93	49.60	49.65	49.65	-0.40%	-
Jan 9, 2026	49.61	50.04	49.52	49.85	49.85	1.44%	-
Jan 8, 2026	49.17	49.20	48.37	49.14	49.14	-0.12%	5
Jan 7, 2026	49.45	49.55	49.18	49.20	49.20	-0.40%	66
Jan 6, 2026	49.17	49.40	48.13	49.40	49.40	-0.04%	-
Jan 5, 2026	49.90	49.90	48.86	49.42	49.42	-0.18%	-
Jan 2, 2026	49.78	49.78	49.30	49.51	49.51	0.06%	80
Dec 30, 2025	49.19	49.54	49.19	49.48	49.48	-0.04%	-
Dec 29, 2025	49.11	49.73	49.11	49.50	49.50	1.19%	75
Dec 23, 2025	49.17	49.36	48.92	48.92	48.92	-0.83%	-
Dec 22, 2025	49.87	49.87	49.13	49.33	49.33	-0.42%	-
Dec 19, 2025	49.36	49.59	49.36	49.54	49.54	-0.14%	-