Brenntag SE (BIT:1BRE)
Italy
· Delayed Price · Currency is EUR 49.54
-0.70 (-1.39%)
At close: Dec 5, 2025
Brenntag SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 49.54 | 49.54 | 49.54 | 49.54 | 49.54 | -1.39% | - |
| Dec 4, 2025 | 50.24 | 50.24 | 50.24 | 50.24 | 50.24 | 2.49% | - |
| Dec 3, 2025 | 49.02 | 49.02 | 49.02 | 49.02 | 49.02 | -0.61% | - |
| Dec 2, 2025 | 49.32 | 49.32 | 49.32 | 49.32 | 49.32 | -0.64% | - |
| Dec 1, 2025 | 49.64 | 49.64 | 49.64 | 49.64 | 49.64 | -0.92% | - |
| Nov 28, 2025 | 50.10 | 50.10 | 50.10 | 50.10 | 50.10 | -0.83% | - |
| Nov 27, 2025 | 50.52 | 50.52 | 50.52 | 50.52 | 50.52 | 2.54% | - |
| Nov 26, 2025 | 49.27 | 49.27 | 49.27 | 49.27 | 49.27 | 0.16% | - |
| Nov 25, 2025 | 49.19 | 49.19 | 49.19 | 49.19 | 49.19 | 0.08% | - |
| Nov 24, 2025 | 49.15 | 49.15 | 49.15 | 49.15 | 49.15 | -1.21% | - |
| Nov 21, 2025 | 49.75 | 49.75 | 49.75 | 49.75 | 49.75 | 3.22% | - |
| Nov 20, 2025 | 48.20 | 48.20 | 48.20 | 48.20 | 48.20 | 0.75% | - |
| Nov 19, 2025 | 47.84 | 47.84 | 47.84 | 47.84 | 47.84 | -0.75% | - |
| Nov 18, 2025 | 48.20 | 48.20 | 48.20 | 48.20 | 48.20 | -0.35% | - |
| Nov 17, 2025 | 48.37 | 48.37 | 48.37 | 48.37 | 48.37 | -1.81% | - |
| Nov 14, 2025 | 49.26 | 49.26 | 49.26 | 49.26 | 49.26 | -1.36% | - |
| Nov 13, 2025 | 49.94 | 49.94 | 49.94 | 49.94 | 49.94 | 2.09% | - |
| Nov 12, 2025 | 48.92 | 48.92 | 48.92 | 48.92 | 48.92 | 4.84% | - |
| Nov 11, 2025 | 46.66 | 46.66 | 46.66 | 46.66 | 46.66 | 0.71% | - |
| Nov 10, 2025 | 46.33 | 46.33 | 46.33 | 46.33 | 46.33 | 0.15% | - |
| Nov 7, 2025 | 46.26 | 46.26 | 46.26 | 46.26 | 46.26 | -0.67% | - |
| Nov 6, 2025 | 46.57 | 46.57 | 46.57 | 46.57 | 46.57 | -2.57% | - |
| Nov 5, 2025 | 47.80 | 47.80 | 47.80 | 47.80 | 47.80 | -1.16% | - |
| Nov 4, 2025 | 48.36 | 48.36 | 48.36 | 48.36 | 48.36 | 0.90% | - |
| Nov 3, 2025 | 47.93 | 47.93 | 47.93 | 47.93 | 47.93 | -1.80% | - |
| Oct 31, 2025 | 48.81 | 48.81 | 48.81 | 48.81 | 48.81 | 0.27% | - |
| Oct 30, 2025 | 48.68 | 48.68 | 48.68 | 48.68 | 48.68 | -0.16% | - |
| Oct 29, 2025 | 48.76 | 48.76 | 48.76 | 48.76 | 48.76 | -0.23% | - |
| Oct 28, 2025 | 48.87 | 48.87 | 48.87 | 48.87 | 48.87 | -1.03% | - |
| Oct 27, 2025 | 49.38 | 49.38 | 49.38 | 49.38 | 49.38 | -2.33% | - |
| Oct 24, 2025 | 50.56 | 50.56 | 50.56 | 50.56 | 50.56 | -0.04% | - |
| Oct 23, 2025 | 50.58 | 50.58 | 50.58 | 50.58 | 50.58 | 0.52% | - |
| Oct 22, 2025 | 50.30 | 50.30 | 50.30 | 50.32 | 50.32 | -0.20% | 450 |
| Oct 21, 2025 | 50.10 | 50.10 | 50.10 | 50.42 | 50.42 | 0.08% | 1,268 |
| Oct 20, 2025 | 50.38 | 50.38 | 50.38 | 50.38 | 50.38 | 1.02% | - |
| Oct 17, 2025 | 49.87 | 49.87 | 49.87 | 49.87 | 49.87 | 3.10% | - |
| Oct 16, 2025 | 48.37 | 48.37 | 48.37 | 48.37 | 48.37 | -1.27% | - |
| Oct 15, 2025 | 48.99 | 48.99 | 48.99 | 48.99 | 48.99 | 1.47% | - |
| Oct 14, 2025 | 47.92 | 47.92 | 47.92 | 48.28 | 48.28 | -1.31% | 210 |
| Oct 13, 2025 | 48.92 | 48.92 | 48.92 | 48.92 | 48.92 | -0.87% | - |
| Oct 10, 2025 | 50.30 | 50.30 | 50.30 | 49.35 | 49.35 | -5.35% | 920 |
| Oct 9, 2025 | 51.60 | 51.60 | 51.60 | 52.14 | 52.14 | 0.04% | 250 |
| Oct 8, 2025 | 52.12 | 52.12 | 52.12 | 52.12 | 52.12 | -1.25% | - |
| Oct 7, 2025 | 52.78 | 52.78 | 52.78 | 52.78 | 52.78 | 0.11% | - |
| Oct 6, 2025 | 52.72 | 52.72 | 52.72 | 52.72 | 52.72 | -2.41% | - |
| Oct 3, 2025 | 53.02 | 53.02 | 53.02 | 54.02 | 54.02 | 2.62% | 200 |
| Oct 2, 2025 | 52.64 | 52.64 | 52.64 | 52.64 | 52.64 | 1.43% | - |
| Oct 1, 2025 | 51.90 | 51.90 | 51.90 | 51.90 | 51.90 | 2.53% | - |
| Sep 30, 2025 | 50.62 | 50.62 | 50.62 | 50.62 | 50.62 | -0.55% | - |
| Sep 29, 2025 | 50.90 | 50.90 | 50.90 | 50.90 | 50.90 | 0.55% | - |
| Sep 26, 2025 | 50.62 | 50.62 | 50.62 | 50.62 | 50.62 | 1.69% | - |
| Sep 25, 2025 | 49.78 | 49.78 | 49.78 | 49.78 | 49.78 | -1.07% | - |
| Sep 24, 2025 | 50.32 | 50.32 | 50.32 | 50.32 | 50.32 | -1.64% | - |
| Sep 23, 2025 | 51.16 | 51.16 | 51.16 | 51.16 | 51.16 | 1.35% | - |
| Sep 22, 2025 | 50.48 | 50.48 | 50.48 | 50.48 | 50.48 | -0.32% | - |
| Sep 19, 2025 | 50.16 | 50.16 | 50.16 | 50.64 | 50.64 | 1.00% | 1,550 |
| Sep 18, 2025 | 50.14 | 50.14 | 50.14 | 50.14 | 50.14 | -0.28% | - |
| Sep 17, 2025 | 50.28 | 50.28 | 50.28 | 50.28 | 50.28 | -0.36% | - |
| Sep 16, 2025 | 50.46 | 50.46 | 50.46 | 50.46 | 50.46 | -1.02% | - |
| Sep 15, 2025 | 50.98 | 50.98 | 50.98 | 50.98 | 50.98 | 0.47% | - |
| Sep 12, 2025 | 50.74 | 50.74 | 50.74 | 50.74 | 50.74 | 0.79% | - |
| Sep 11, 2025 | 50.34 | 50.34 | 50.34 | 50.34 | 50.34 | -0.63% | - |
| Sep 10, 2025 | 50.66 | 50.66 | 50.66 | 50.66 | 50.66 | -2.31% | - |
| Sep 9, 2025 | 51.86 | 51.86 | 51.86 | 51.86 | 51.86 | -0.58% | - |
| Sep 8, 2025 | 52.18 | 52.18 | 52.18 | 52.16 | 52.16 | 0.89% | 62 |
| Sep 5, 2025 | 51.70 | 51.70 | 51.70 | 51.70 | 51.70 | -0.35% | - |
| Sep 4, 2025 | 51.88 | 51.88 | 51.88 | 51.88 | 51.88 | -0.69% | - |
| Sep 3, 2025 | 52.24 | 52.24 | 52.24 | 52.24 | 52.24 | 0.08% | - |
| Sep 2, 2025 | 52.20 | 52.20 | 52.20 | 52.20 | 52.20 | -1.55% | - |
| Sep 1, 2025 | 54.40 | 54.40 | 54.40 | 53.02 | 53.02 | -0.38% | 2 |
| Aug 29, 2025 | 53.22 | 53.22 | 53.22 | 53.22 | 53.22 | -1.66% | - |
| Aug 28, 2025 | 54.12 | 54.12 | 54.12 | 54.12 | 54.12 | 0.48% | - |
| Aug 27, 2025 | 53.86 | 53.86 | 53.86 | 53.86 | 53.86 | -1.14% | - |
| Aug 26, 2025 | 54.48 | 54.48 | 54.48 | 54.48 | 54.48 | -0.58% | - |
| Aug 25, 2025 | 54.80 | 54.80 | 54.80 | 54.80 | 54.80 | -0.11% | - |
| Aug 22, 2025 | 56.04 | 56.04 | 56.04 | 54.86 | 54.86 | 0.88% | 60 |
| Aug 21, 2025 | 54.38 | 54.38 | 54.38 | 54.38 | 54.38 | -0.62% | - |
| Aug 20, 2025 | 54.72 | 54.72 | 54.72 | 54.72 | 54.72 | 0.04% | - |
| Aug 19, 2025 | 54.70 | 54.70 | 54.70 | 54.70 | 54.70 | 1.60% | - |
| Aug 18, 2025 | 53.84 | 53.84 | 53.84 | 53.84 | 53.84 | -0.19% | - |
| Aug 14, 2025 | 53.94 | 53.94 | 53.94 | 53.94 | 53.94 | -1.35% | - |
| Aug 13, 2025 | 54.68 | 54.68 | 54.68 | 54.68 | 54.68 | -2.25% | - |
| Aug 12, 2025 | 55.26 | 55.26 | 55.26 | 55.94 | 55.94 | 0.97% | 1,300 |
| Aug 11, 2025 | 55.40 | 55.40 | 55.40 | 55.40 | 55.40 | -0.97% | - |
| Aug 8, 2025 | 55.94 | 55.94 | 55.94 | 55.94 | 55.94 | 0.43% | - |
| Aug 7, 2025 | 55.70 | 55.70 | 55.70 | 55.70 | 55.70 | 2.39% | - |
| Aug 6, 2025 | 54.40 | 54.40 | 54.40 | 54.40 | 54.40 | -0.18% | - |
| Aug 5, 2025 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | 1.72% | - |
| Aug 4, 2025 | 53.58 | 53.58 | 53.58 | 53.58 | 53.58 | 0.11% | - |
| Aug 1, 2025 | 53.52 | 53.52 | 53.52 | 53.52 | 53.52 | -2.55% | - |
| Jul 31, 2025 | 54.92 | 54.92 | 54.92 | 54.92 | 54.92 | -1.75% | - |
| Jul 30, 2025 | 55.90 | 55.90 | 55.90 | 55.90 | 55.90 | -2.14% | - |
| Jul 29, 2025 | 57.12 | 57.12 | 57.12 | 57.12 | 57.12 | -0.24% | - |
| Jul 28, 2025 | 57.26 | 57.26 | 57.26 | 57.26 | 57.26 | 0.53% | - |
| Jul 25, 2025 | 56.96 | 56.96 | 56.96 | 56.96 | 56.96 | -0.04% | - |
| Jul 24, 2025 | 56.98 | 56.98 | 56.98 | 56.98 | 56.98 | -0.11% | - |
| Jul 23, 2025 | 57.04 | 57.04 | 57.04 | 57.04 | 57.04 | 2.59% | - |
| Jul 22, 2025 | 55.60 | 55.60 | 55.60 | 55.60 | 55.60 | -0.11% | - |
| Jul 21, 2025 | 55.66 | 55.66 | 55.66 | 55.66 | 55.66 | -0.22% | - |
| Jul 18, 2025 | 55.78 | 55.78 | 55.78 | 55.78 | 55.78 | -0.21% | - |