Brenntag SE (FRA:BNR)
Germany
· Delayed Price · Currency is EUR 52.08
+0.52 (1.01%)
At close: Sep 5, 2025
Brenntag SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 51.76 | 52.08 | 51.76 | 52.08 | - | 1.01% | 62 |
| Sep 4, 2025 | 51.66 | 51.68 | 51.56 | 51.56 | - | -0.42% | 105 |
| Sep 3, 2025 | 51.48 | 51.90 | 51.38 | 51.78 | - | 0.12% | 309 |
| Sep 2, 2025 | 52.52 | 52.52 | 51.40 | 51.72 | - | -1.64% | 383 |
| Sep 1, 2025 | 53.14 | 53.14 | 52.58 | 52.58 | - | -0.68% | 82 |
| Aug 29, 2025 | 53.70 | 53.70 | 52.94 | 52.94 | - | -2.65% | 240 |
| Aug 28, 2025 | 53.72 | 54.44 | 53.72 | 54.38 | - | 0.89% | 66 |
| Aug 27, 2025 | 54.08 | 54.08 | 53.90 | 53.90 | - | -0.44% | 100 |
| Aug 26, 2025 | 54.14 | 54.14 | 54.14 | 54.14 | - | -1.46% | - |
| Aug 25, 2025 | 54.90 | 54.94 | 54.90 | 54.94 | - | 0.73% | 55 |
| Aug 22, 2025 | 53.76 | 54.54 | 53.76 | 54.54 | - | 0.26% | 1 |
| Aug 21, 2025 | 54.40 | 54.40 | 54.40 | 54.40 | - | 0.07% | - |
| Aug 20, 2025 | 55.04 | 55.04 | 54.36 | 54.36 | - | 0.11% | 300 |
| Aug 19, 2025 | 53.82 | 54.30 | 53.82 | 54.30 | - | 0.44% | 60 |
| Aug 18, 2025 | 54.78 | 54.78 | 54.06 | 54.06 | - | -1.17% | 135 |
| Aug 15, 2025 | 54.32 | 54.70 | 54.32 | 54.70 | - | 0.55% | 40 |
| Aug 14, 2025 | 54.60 | 54.96 | 53.64 | 54.40 | - | -1.23% | 174 |
| Aug 13, 2025 | 55.30 | 55.30 | 53.94 | 55.08 | - | -0.11% | 1,051 |
| Aug 12, 2025 | 55.18 | 55.18 | 55.14 | 55.14 | - | -0.36% | 194 |
| Aug 11, 2025 | 56.04 | 56.04 | 55.34 | 55.34 | - | -1.00% | 340 |
| Aug 8, 2025 | 55.40 | 55.90 | 55.40 | 55.90 | - | 0.90% | 50 |
| Aug 7, 2025 | 54.08 | 55.42 | 54.08 | 55.40 | - | 2.14% | 131 |
| Aug 6, 2025 | 54.88 | 54.88 | 54.24 | 54.24 | - | -1.17% | 170 |
| Aug 5, 2025 | 53.70 | 54.88 | 53.70 | 54.88 | - | 2.31% | 703 |
| Aug 4, 2025 | 53.56 | 53.78 | 53.56 | 53.64 | - | -0.78% | 6 |
| Aug 1, 2025 | 54.22 | 54.22 | 54.06 | 54.06 | - | -0.73% | 447 |
| Jul 31, 2025 | 55.32 | 55.32 | 54.46 | 54.46 | - | -2.54% | 150 |
| Jul 30, 2025 | 56.48 | 56.48 | 55.88 | 55.88 | - | -2.00% | 400 |
| Jul 29, 2025 | 56.92 | 57.02 | 56.92 | 57.02 | - | 0.04% | 300 |
| Jul 28, 2025 | 57.40 | 57.40 | 57.00 | 57.00 | - | - | 100 |
| Jul 25, 2025 | 56.68 | 57.00 | 56.68 | 57.00 | - | 0.74% | 60 |
| Jul 24, 2025 | 57.42 | 57.64 | 56.58 | 56.58 | - | -1.60% | 391 |
| Jul 23, 2025 | 56.22 | 57.90 | 56.22 | 57.50 | - | 2.75% | 781 |
| Jul 22, 2025 | 55.16 | 55.96 | 55.14 | 55.96 | - | -0.29% | 92 |
| Jul 21, 2025 | 55.76 | 56.12 | 55.76 | 56.12 | - | 1.78% | 100 |
| Jul 18, 2025 | 55.14 | 55.14 | 55.14 | 55.14 | - | -0.29% | 10 |
| Jul 17, 2025 | 55.42 | 55.42 | 55.30 | 55.30 | - | 0.11% | 10 |
| Jul 16, 2025 | 54.96 | 55.24 | 54.96 | 55.24 | - | 0.18% | 197 |
| Jul 15, 2025 | 55.14 | 55.14 | 55.14 | 55.14 | - | 0.18% | - |
| Jul 14, 2025 | 54.10 | 55.50 | 54.10 | 55.04 | - | -0.83% | 646 |
| Jul 11, 2025 | 57.78 | 57.78 | 55.50 | 55.50 | - | -2.29% | 635 |
| Jul 10, 2025 | 56.80 | 56.80 | 56.80 | 56.80 | - | -1.22% | - |
| Jul 9, 2025 | 56.38 | 57.62 | 56.38 | 57.50 | - | 1.63% | 990 |
| Jul 8, 2025 | 55.18 | 56.58 | 55.10 | 56.58 | - | 2.24% | 650 |
| Jul 7, 2025 | 56.00 | 56.00 | 55.20 | 55.34 | - | -2.50% | 935 |
| Jul 4, 2025 | 56.76 | 56.76 | 56.76 | 56.76 | - | -1.18% | 1,689 |
| Jul 3, 2025 | 56.34 | 58.14 | 56.34 | 57.44 | - | 0.24% | 1,689 |
| Jul 2, 2025 | 56.64 | 57.46 | 56.64 | 57.30 | - | 0.99% | 35 |
| Jul 1, 2025 | 56.22 | 56.74 | 55.80 | 56.74 | - | 0.75% | 1,701 |
| Jun 30, 2025 | 58.44 | 58.76 | 56.32 | 56.32 | - | -2.63% | 635 |