Brenntag SE (ETR:BNR)
Germany
· Delayed Price · Currency is EUR 50.94
+0.14 (0.28%)
Sep 29, 2025, 10:43 AM CET
Brenntag SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 49.81 | 51.08 | 49.81 | 50.80 | 50.80 | 2.05% | 368,422 |
| Sep 25, 2025 | 50.90 | 51.04 | 49.60 | 49.78 | 49.78 | -2.39% | 385,530 |
| Sep 24, 2025 | 50.66 | 51.00 | 49.65 | 51.00 | 51.00 | -0.23% | 733,684 |
| Sep 23, 2025 | 50.46 | 51.44 | 50.38 | 51.12 | 51.12 | 1.83% | 288,571 |
| Sep 22, 2025 | 51.00 | 51.34 | 50.06 | 50.20 | 50.20 | -1.76% | 282,353 |
| Sep 19, 2025 | 50.50 | 51.10 | 49.86 | 51.10 | 51.10 | 1.31% | 1,611,730 |
| Sep 18, 2025 | 50.08 | 50.66 | 49.84 | 50.44 | 50.44 | 0.48% | 333,868 |
| Sep 17, 2025 | 50.38 | 50.64 | 49.94 | 50.20 | 50.20 | -0.24% | 200,338 |
| Sep 16, 2025 | 50.60 | 50.84 | 50.18 | 50.32 | 50.32 | -0.40% | 276,194 |
| Sep 15, 2025 | 50.82 | 51.26 | 50.48 | 50.52 | 50.52 | -0.08% | 231,434 |
| Sep 12, 2025 | 50.92 | 51.04 | 50.38 | 50.56 | 50.56 | -0.32% | 201,202 |
| Sep 11, 2025 | 50.56 | 50.76 | 49.71 | 50.72 | 50.72 | 0.12% | 466,681 |
| Sep 10, 2025 | 51.00 | 51.38 | 50.18 | 50.66 | 50.66 | -0.43% | 392,151 |
| Sep 9, 2025 | 52.18 | 52.50 | 50.88 | 50.88 | 50.88 | -2.64% | 298,582 |
| Sep 8, 2025 | 52.14 | 52.50 | 51.44 | 52.26 | 52.26 | 0.89% | 137,484 |
| Sep 5, 2025 | 52.18 | 52.28 | 51.52 | 51.80 | 51.80 | 0.19% | 245,866 |
| Sep 4, 2025 | 51.74 | 52.24 | 51.64 | 51.70 | 51.70 | - | 152,667 |
| Sep 3, 2025 | 51.44 | 52.22 | 51.36 | 51.70 | 51.70 | 0.54% | 183,624 |
| Sep 2, 2025 | 52.50 | 52.64 | 51.38 | 51.42 | 51.42 | -2.28% | 168,254 |
| Sep 1, 2025 | 52.96 | 53.32 | 52.52 | 52.62 | 52.62 | -0.49% | 175,223 |
| Aug 29, 2025 | 53.52 | 53.90 | 52.88 | 52.88 | 52.88 | -1.49% | 333,387 |
| Aug 28, 2025 | 53.90 | 54.86 | 53.68 | 53.68 | 53.68 | - | 192,556 |
| Aug 27, 2025 | 54.24 | 54.50 | 53.68 | 53.68 | 53.68 | -0.85% | 233,405 |
| Aug 26, 2025 | 53.90 | 54.76 | 53.86 | 54.14 | 54.14 | -0.22% | 531,579 |
| Aug 25, 2025 | 54.74 | 55.04 | 54.26 | 54.26 | 54.26 | -1.60% | 81,763 |
| Aug 22, 2025 | 53.78 | 55.14 | 53.78 | 55.14 | 55.14 | 2.19% | 168,686 |
| Aug 21, 2025 | 54.38 | 54.60 | 53.86 | 53.96 | 53.96 | -1.03% | 156,632 |
| Aug 20, 2025 | 54.92 | 54.94 | 54.32 | 54.52 | 54.52 | -1.41% | 189,409 |
| Aug 19, 2025 | 53.70 | 55.58 | 53.70 | 55.30 | 55.30 | 2.94% | 247,942 |
| Aug 18, 2025 | 54.52 | 54.54 | 53.62 | 53.72 | 53.72 | -1.58% | 223,614 |
| Aug 15, 2025 | 54.78 | 55.74 | 54.44 | 54.58 | 54.58 | 0.66% | 208,661 |
| Aug 14, 2025 | 55.10 | 55.12 | 53.42 | 54.22 | 54.22 | -1.45% | 294,273 |
| Aug 13, 2025 | 55.08 | 55.84 | 53.84 | 55.02 | 55.02 | -0.79% | 306,736 |
| Aug 12, 2025 | 55.46 | 55.58 | 54.86 | 55.46 | 55.46 | 0.62% | 155,007 |
| Aug 11, 2025 | 56.24 | 56.30 | 55.12 | 55.12 | 55.12 | -1.54% | 121,150 |
| Aug 8, 2025 | 55.78 | 56.28 | 55.60 | 55.98 | 55.98 | 0.83% | 204,335 |
| Aug 7, 2025 | 54.18 | 55.64 | 53.84 | 55.52 | 55.52 | 2.70% | 186,147 |
| Aug 6, 2025 | 55.04 | 55.16 | 53.86 | 54.06 | 54.06 | -1.13% | 236,416 |
| Aug 5, 2025 | 53.80 | 54.88 | 53.80 | 54.68 | 54.68 | 1.90% | 427,495 |
| Aug 4, 2025 | 53.50 | 53.78 | 53.38 | 53.66 | 53.66 | 0.30% | 247,744 |
| Aug 1, 2025 | 54.10 | 54.42 | 53.26 | 53.50 | 53.50 | -1.91% | 488,869 |
| Jul 31, 2025 | 55.16 | 55.48 | 54.54 | 54.54 | 54.54 | -1.52% | 281,004 |
| Jul 30, 2025 | 56.52 | 56.54 | 55.36 | 55.38 | 55.38 | -1.98% | 271,549 |
| Jul 29, 2025 | 57.08 | 57.34 | 56.32 | 56.50 | 56.50 | -0.84% | 189,816 |
| Jul 28, 2025 | 58.00 | 58.32 | 56.54 | 56.98 | 56.98 | -0.18% | 148,889 |
| Jul 25, 2025 | 56.40 | 57.30 | 56.30 | 57.08 | 57.08 | 0.60% | 176,316 |
| Jul 24, 2025 | 57.54 | 57.78 | 56.70 | 56.74 | 56.74 | -0.46% | 138,686 |
| Jul 23, 2025 | 57.50 | 57.94 | 56.76 | 57.00 | 57.00 | 2.08% | 276,376 |
| Jul 22, 2025 | 55.28 | 56.06 | 54.90 | 55.84 | 55.84 | 0.69% | 273,245 |
| Jul 21, 2025 | 55.58 | 56.36 | 55.30 | 55.46 | 55.46 | -0.50% | 158,010 |