Brenntag SE (VIE:BNR)
Austria
· Delayed Price · Currency is EUR 50.64
+0.98 (1.97%)
At close: Sep 26, 2025
Brenntag SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Sep 5, 2025 | 52.22 | 52.22 | 51.62 | 51.62 | 51.62 | -0.19% | - |
| Sep 4, 2025 | 51.74 | 52.00 | 51.70 | 51.72 | 51.72 | 0.35% | - |
| Sep 3, 2025 | 51.82 | 52.02 | 51.48 | 51.54 | 51.54 | 0.19% | 19 |
| Sep 2, 2025 | 52.58 | 52.58 | 51.44 | 51.44 | 51.44 | -2.21% | - |
| Sep 1, 2025 | 53.12 | 53.12 | 52.60 | 52.60 | 52.60 | -0.87% | - |
| Aug 29, 2025 | 53.82 | 53.82 | 53.06 | 53.06 | 53.06 | -1.38% | - |
| Aug 28, 2025 | 54.48 | 54.80 | 53.80 | 53.80 | 53.80 | 0.04% | - |
| Aug 27, 2025 | 54.26 | 54.26 | 53.78 | 53.78 | 53.78 | -0.99% | - |
| Aug 26, 2025 | 54.16 | 54.62 | 54.16 | 54.32 | 54.32 | -0.26% | - |
| Aug 25, 2025 | 54.86 | 55.04 | 54.46 | 54.46 | 54.46 | -0.98% | - |
| Aug 22, 2025 | 54.18 | 55.00 | 54.18 | 55.00 | 55.00 | 1.78% | - |
| Aug 21, 2025 | 54.52 | 54.52 | 54.04 | 54.04 | 54.04 | -1.10% | - |
| Aug 20, 2025 | 54.70 | 54.70 | 54.34 | 54.64 | 54.64 | -1.44% | - |
| Aug 19, 2025 | 54.04 | 55.44 | 54.04 | 55.44 | 55.44 | 2.74% | - |
| Aug 18, 2025 | 55.56 | 55.56 | 53.78 | 53.96 | 53.96 | -0.99% | 96 |
| Aug 15, 2025 | 54.92 | 55.30 | 54.50 | 54.50 | 54.50 | 0.96% | - |
| Aug 14, 2025 | 54.88 | 54.88 | 53.50 | 53.98 | 53.98 | -1.89% | - |
| Aug 13, 2025 | 55.06 | 55.06 | 53.96 | 55.02 | 55.02 | -0.86% | 516 |
| Aug 12, 2025 | 55.44 | 55.50 | 54.98 | 55.50 | 55.50 | 0.54% | - |
| Aug 11, 2025 | 56.32 | 56.32 | 55.20 | 55.20 | 55.20 | -1.92% | - |
| Aug 8, 2025 | 55.80 | 56.28 | 55.66 | 56.28 | 56.28 | 1.55% | - |
| Aug 7, 2025 | 54.36 | 55.50 | 54.36 | 55.42 | 55.42 | 2.78% | - |
| Aug 6, 2025 | 54.72 | 54.90 | 53.92 | 53.92 | 53.92 | -1.14% | - |
| Aug 5, 2025 | 54.08 | 54.54 | 54.06 | 54.54 | 54.54 | 1.75% | - |
| Aug 4, 2025 | 53.64 | 53.64 | 53.44 | 53.60 | 53.60 | -0.26% | - |
| Aug 1, 2025 | 54.26 | 54.26 | 53.56 | 53.74 | 53.74 | -1.68% | - |
| Jul 31, 2025 | 55.16 | 55.16 | 54.66 | 54.66 | 54.66 | -1.37% | - |
| Jul 30, 2025 | 56.14 | 56.14 | 55.42 | 55.42 | 55.42 | -1.98% | - |
| Jul 29, 2025 | 57.10 | 57.10 | 56.54 | 56.54 | 56.54 | -0.53% | - |
| Jul 28, 2025 | 58.22 | 58.22 | 56.84 | 56.84 | 56.84 | -0.56% | - |
| Jul 25, 2025 | 56.36 | 57.26 | 56.36 | 57.16 | 57.16 | 0.67% | - |
| Jul 24, 2025 | 57.10 | 57.78 | 56.72 | 56.78 | 56.78 | -0.04% | - |
| Jul 23, 2025 | 57.44 | 57.58 | 56.80 | 56.80 | 56.80 | 1.65% | - |
| Jul 22, 2025 | 55.30 | 55.88 | 55.22 | 55.88 | 55.88 | 0.79% | - |
| Jul 21, 2025 | 55.70 | 56.28 | 55.44 | 55.44 | 55.44 | -0.25% | - |