Brenntag SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	-
Dec 18, 2025	49.64	49.64	49.41	49.61	49.61	-0.42%	-
Dec 17, 2025	49.54	49.82	49.17	49.82	49.82	0.59%	-
Dec 16, 2025	49.54	50.08	49.53	49.53	49.53	0.06%	1
Dec 15, 2025	50.50	50.56	49.50	49.50	49.50	-1.98%	3
Dec 12, 2025	49.71	50.50	49.71	50.50	50.50	1.55%	-
Dec 11, 2025	47.97	49.73	47.97	49.73	49.73	3.80%	-
Dec 10, 2025	47.70	47.91	47.45	47.91	47.91	-0.62%	-
Dec 9, 2025	47.99	48.21	47.92	48.21	48.21	0.17%	-
Dec 8, 2025	48.87	48.87	48.13	48.13	48.13	-2.69%	-
Dec 5, 2025	49.01	49.46	49.01	49.46	49.46	0.88%	-
Dec 4, 2025	48.93	49.22	48.82	49.03	49.03	0.55%	-
Dec 3, 2025	49.22	49.22	48.76	48.76	48.76	-0.69%	-
Dec 2, 2025	49.67	49.68	49.10	49.10	49.10	-1.46%	-
Dec 1, 2025	49.51	49.83	49.46	49.83	49.83	0.44%	-
Nov 28, 2025	49.31	49.61	49.31	49.61	49.61	-	-
Nov 27, 2025	48.97	49.61	48.97	49.61	49.61	0.96%	-
Nov 26, 2025	49.58	49.58	49.09	49.14	49.14	-1.01%	-
Nov 25, 2025	48.60	49.64	48.60	49.64	49.64	1.37%	-
Nov 24, 2025	49.43	49.54	48.97	48.97	48.97	0.29%	-
Nov 21, 2025	47.84	48.96	47.84	48.83	48.83	1.62%	396
Nov 20, 2025	48.38	48.38	48.03	48.05	48.05	-0.08%	-