Brenntag SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 14, 2025	50.22	50.22	48.49	49.31	49.31	-1.04%	50
Nov 13, 2025	49.46	49.83	49.46	49.83	49.83	1.28%	137
Nov 12, 2025	49.66	49.66	49.04	49.20	49.20	4.79%	-
Nov 11, 2025	46.56	46.95	46.15	46.95	46.95	0.88%	-
Nov 10, 2025	46.80	46.90	46.54	46.54	46.54	0.95%	-
Nov 7, 2025	46.74	46.74	45.96	46.10	46.10	-0.32%	-
Nov 6, 2025	47.91	47.91	46.16	46.25	46.25	-3.12%	50
Nov 5, 2025	46.59	47.74	46.59	47.74	47.74	1.77%	-
Nov 4, 2025	47.46	47.46	46.91	46.91	46.91	-1.55%	-
Nov 3, 2025	47.87	48.19	47.65	47.65	47.65	-1.10%	-
Oct 31, 2025	48.61	48.61	48.18	48.18	48.18	-0.23%	-
Oct 30, 2025	48.69	48.75	48.29	48.29	48.29	0.12%	-
Oct 29, 2025	48.79	48.81	48.15	48.23	48.23	-1.39%	-
Oct 28, 2025	49.12	49.12	48.84	48.91	48.91	-0.75%	-
Oct 27, 2025	50.36	50.36	49.28	49.28	49.28	-2.49%	-
Oct 24, 2025	50.78	50.78	50.38	50.54	50.54	0.16%	-
Oct 23, 2025	50.64	50.64	50.30	50.46	50.46	-0.55%	-
Oct 22, 2025	50.96	50.96	49.94	50.74	50.74	-0.04%	-
Oct 21, 2025	50.42	50.76	50.34	50.76	50.76	1.24%	-
Oct 20, 2025	49.85	50.18	49.79	50.14	50.14	0.64%	-
Oct 17, 2025	48.39	49.82	48.39	49.82	49.82	2.74%	396
Oct 16, 2025	48.25	48.49	48.25	48.49	48.49	0.73%	2
Oct 15, 2025	47.77	48.14	47.56	48.14	48.14	1.37%	2
Oct 14, 2025	48.04	48.36	47.47	47.49	47.49	-3.12%	-
Oct 13, 2025	49.18	49.18	48.54	49.02	49.02	-0.41%	60
Oct 10, 2025	50.58	51.24	49.22	49.22	49.22	-4.80%	-
Oct 9, 2025	52.06	52.06	51.70	51.70	51.70	-0.35%	-
Oct 8, 2025	52.16	52.20	51.88	51.88	51.88	-1.67%	-
Oct 7, 2025	52.38	52.88	52.08	52.76	52.76	0.19%	-
Oct 6, 2025	53.24	53.24	52.66	52.66	52.66	-1.50%	-
Oct 3, 2025	53.06	53.52	53.06	53.46	53.46	1.17%	-
Oct 2, 2025	52.74	52.96	52.74	52.84	52.84	0.88%	-
Oct 1, 2025	51.16	52.50	51.16	52.38	52.38	3.23%	-
Sep 30, 2025	50.14	50.92	50.14	50.74	50.74	0.36%	184
Sep 29, 2025	50.90	50.96	50.56	50.56	50.56	-0.16%	-
Sep 26, 2025	49.92	50.64	49.92	50.64	50.64	1.97%	172
Sep 25, 2025	50.88	50.88	49.66	49.66	49.66	-2.55%	-
Sep 24, 2025	50.40	50.96	49.84	50.96	50.96	-0.20%	-
Sep 23, 2025	50.54	51.30	50.54	51.06	51.06	1.75%	-
Sep 22, 2025	51.16	51.16	50.18	50.18	50.18	-1.61%	-
Sep 19, 2025	50.64	51.00	50.18	51.00	51.00	1.15%	-
Sep 18, 2025	50.14	50.58	50.14	50.42	50.42	0.48%	-
Sep 17, 2025	50.38	50.38	50.04	50.18	50.18	-0.24%	-
Sep 16, 2025	50.62	50.62	50.30	50.30	50.30	-0.71%	-
Sep 15, 2025	51.18	51.18	50.66	50.66	50.66	0.28%	2
Sep 12, 2025	51.08	51.08	50.52	50.52	50.52	0.08%	-
Sep 11, 2025	50.66	50.66	49.89	50.48	50.48	-0.20%	-
Sep 10, 2025	50.92	51.04	50.40	50.58	50.58	-0.90%	-
Sep 9, 2025	52.46	52.46	51.04	51.04	51.04	-2.74%	-
Sep 8, 2025	52.30	52.48	51.56	52.48	52.48	1.67%	-