Brenntag SE (BIT:1BRE)
Italy
· Delayed Price · Currency is EUR 59.88
+0.02 (0.03%)
At close: Apr 27, 2026
Brenntag SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | 0.20% | - |
| Apr 27, 2026 | 59.88 | 59.88 | 59.88 | 59.88 | 59.88 | 0.03% | - |
| Apr 24, 2026 | 59.86 | 59.86 | 59.86 | 59.86 | 59.86 | -0.03% | - |
| Apr 23, 2026 | 59.88 | 59.88 | 59.88 | 59.88 | 59.88 | -1.42% | - |
| Apr 22, 2026 | 60.74 | 60.74 | 60.74 | 60.74 | 60.74 | 0.26% | - |
| Apr 21, 2026 | 60.58 | 60.58 | 60.58 | 60.58 | 60.58 | 1.92% | - |
| Apr 20, 2026 | 59.44 | 59.44 | 59.44 | 59.44 | 59.44 | 0.03% | - |
| Apr 17, 2026 | 59.42 | 59.42 | 59.42 | 59.42 | 59.42 | -0.17% | - |
| Apr 16, 2026 | 59.80 | 59.80 | 59.80 | 59.52 | 59.52 | 3.19% | 50 |
| Apr 15, 2026 | 57.68 | 57.68 | 57.68 | 57.68 | 57.68 | 0.84% | - |
| Apr 14, 2026 | 57.20 | 57.20 | 57.20 | 57.20 | 57.20 | -0.94% | - |
| Apr 13, 2026 | 57.74 | 57.74 | 57.74 | 57.74 | 57.74 | -1.97% | - |
| Apr 10, 2026 | 58.90 | 58.90 | 58.90 | 58.90 | 58.90 | 0.55% | - |
| Apr 9, 2026 | 58.58 | 58.58 | 58.58 | 58.58 | 58.58 | 2.48% | - |
| Apr 8, 2026 | 58.42 | 58.42 | 58.42 | 57.16 | 57.16 | -0.97% | 50 |
| Apr 7, 2026 | 57.72 | 57.72 | 57.72 | 57.72 | 57.72 | 0.70% | - |
| Apr 2, 2026 | 57.32 | 57.32 | 57.32 | 57.32 | 57.32 | 0.24% | - |
| Apr 1, 2026 | 57.18 | 57.18 | 57.18 | 57.18 | 57.18 | -1.00% | - |
| Mar 31, 2026 | 57.76 | 57.76 | 57.76 | 57.76 | 57.76 | -0.17% | - |
| Mar 30, 2026 | 55.78 | 57.50 | 55.78 | 57.86 | 57.86 | 2.26% | 122 |
| Mar 27, 2026 | 58.00 | 58.00 | 58.00 | 56.58 | 56.58 | 0.04% | 200 |
| Mar 26, 2026 | 56.56 | 56.56 | 56.56 | 56.56 | 56.56 | 2.35% | - |
| Mar 25, 2026 | 55.26 | 55.26 | 55.26 | 55.26 | 55.26 | 1.06% | - |
| Mar 24, 2026 | 53.40 | 53.40 | 53.40 | 54.68 | 54.68 | 7.13% | 17 |
| Mar 23, 2026 | 51.04 | 51.04 | 51.04 | 51.04 | 51.04 | 5.72% | - |
| Mar 20, 2026 | 48.28 | 48.28 | 48.28 | 48.28 | 48.28 | 0.02% | - |
| Mar 19, 2026 | 48.27 | 48.27 | 48.27 | 48.27 | 48.27 | -1.45% | - |
| Mar 18, 2026 | 48.98 | 48.98 | 48.98 | 48.98 | 48.98 | -0.95% | - |
| Mar 17, 2026 | 49.45 | 49.45 | 49.45 | 49.45 | 49.45 | 2.09% | - |
| Mar 16, 2026 | 48.44 | 48.44 | 48.44 | 48.44 | 48.44 | -1.54% | - |
| Mar 13, 2026 | 49.20 | 49.20 | 49.20 | 49.20 | 49.20 | 0.24% | - |
| Mar 12, 2026 | 49.08 | 49.08 | 49.08 | 49.08 | 49.08 | 5.82% | - |
| Mar 11, 2026 | 46.38 | 46.38 | 46.38 | 46.38 | 46.38 | 2.54% | - |
| Mar 10, 2026 | 45.23 | 45.23 | 45.23 | 45.23 | 45.23 | 1.94% | - |
| Mar 9, 2026 | 44.37 | 44.37 | 44.37 | 44.37 | 44.37 | -0.94% | - |
| Mar 6, 2026 | 45.30 | 45.30 | 45.30 | 44.79 | 44.79 | -4.15% | 7 |
| Mar 5, 2026 | 46.73 | 46.73 | 46.73 | 46.73 | 46.73 | -0.97% | - |
| Mar 4, 2026 | 48.93 | 48.93 | 48.93 | 47.19 | 47.19 | -3.75% | 279 |
| Mar 3, 2026 | 49.03 | 49.03 | 49.03 | 49.03 | 49.03 | -3.18% | - |
| Mar 2, 2026 | 50.64 | 50.64 | 50.64 | 50.64 | 50.64 | -3.62% | - |
| Feb 27, 2026 | 52.54 | 52.54 | 52.54 | 52.54 | 52.54 | -0.64% | - |
| Feb 26, 2026 | 52.88 | 52.88 | 52.88 | 52.88 | 52.88 | 0.88% | - |
| Feb 25, 2026 | 52.42 | 52.42 | 52.42 | 52.42 | 52.42 | -2.64% | - |
| Feb 24, 2026 | 53.84 | 53.84 | 53.84 | 53.84 | 53.84 | 0.04% | - |
| Feb 23, 2026 | 53.82 | 53.82 | 53.82 | 53.82 | 53.82 | -0.99% | - |
| Feb 20, 2026 | 54.36 | 54.36 | 54.36 | 54.36 | 54.36 | -0.22% | - |
| Feb 19, 2026 | 54.48 | 54.48 | 54.48 | 54.48 | 54.48 | -0.26% | - |
| Feb 18, 2026 | 54.62 | 54.62 | 54.62 | 54.62 | 54.62 | -5.27% | - |
| Feb 17, 2026 | 57.66 | 57.66 | 57.66 | 57.66 | 57.66 | 0.95% | - |
| Feb 16, 2026 | 57.12 | 57.12 | 57.12 | 57.12 | 57.12 | -2.02% | - |
| Feb 13, 2026 | 58.30 | 58.30 | 58.30 | 58.30 | 58.30 | -0.41% | - |
| Feb 12, 2026 | 58.70 | 58.70 | 58.70 | 58.54 | 58.54 | 0.38% | 50 |
| Feb 11, 2026 | 58.32 | 58.32 | 58.32 | 58.32 | 58.32 | 2.68% | - |
| Feb 10, 2026 | 56.60 | 56.60 | 56.60 | 56.80 | 56.80 | 3.16% | 60 |
| Feb 9, 2026 | 55.06 | 55.06 | 55.06 | 55.06 | 55.06 | -1.11% | - |
| Feb 6, 2026 | 55.68 | 55.68 | 55.68 | 55.68 | 55.68 | -1.69% | - |
| Feb 5, 2026 | 57.70 | 57.70 | 57.70 | 56.64 | 56.64 | 9.30% | 16 |
| Feb 4, 2026 | 51.82 | 51.82 | 51.82 | 51.82 | 51.82 | 0.78% | - |
| Feb 3, 2026 | 51.42 | 51.42 | 51.42 | 51.42 | 51.42 | 1.34% | - |
| Feb 2, 2026 | 50.74 | 50.74 | 50.74 | 50.74 | 50.74 | -0.51% | - |
| Jan 30, 2026 | 52.18 | 52.18 | 52.18 | 51.00 | 51.00 | 1.35% | 16 |
| Jan 29, 2026 | 50.32 | 50.32 | 50.32 | 50.32 | 50.32 | -0.59% | - |
| Jan 28, 2026 | 50.62 | 50.62 | 50.62 | 50.62 | 50.62 | 1.32% | - |
| Jan 27, 2026 | 49.96 | 49.96 | 49.96 | 49.96 | 49.96 | -1.96% | - |
| Jan 26, 2026 | 50.96 | 50.96 | 50.96 | 50.96 | 50.96 | 0.87% | - |
| Jan 23, 2026 | 50.52 | 50.52 | 50.52 | 50.52 | 50.52 | 0.04% | - |
| Jan 22, 2026 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | 2.31% | - |
| Jan 21, 2026 | 49.36 | 49.36 | 49.36 | 49.36 | 49.36 | 1.04% | - |
| Jan 20, 2026 | 48.85 | 48.85 | 48.85 | 48.85 | 48.85 | -1.79% | - |
| Jan 19, 2026 | 49.74 | 49.74 | 49.74 | 49.74 | 49.74 | -3.15% | - |
| Jan 16, 2026 | 51.36 | 51.36 | 51.36 | 51.36 | 51.36 | -1.42% | - |
| Jan 15, 2026 | 52.10 | 52.10 | 52.10 | 52.10 | 52.10 | 7.09% | - |
| Jan 14, 2026 | 48.65 | 48.65 | 48.65 | 48.65 | 48.65 | -3.51% | - |
| Jan 13, 2026 | 50.42 | 50.42 | 50.42 | 50.42 | 50.42 | 1.55% | - |
| Jan 12, 2026 | 49.65 | 49.65 | 49.65 | 49.65 | 49.65 | -0.30% | - |
| Jan 9, 2026 | 49.80 | 49.80 | 49.80 | 49.80 | 49.80 | 1.90% | - |
| Jan 8, 2026 | 48.87 | 48.87 | 48.87 | 48.87 | 48.87 | -0.81% | - |
| Jan 7, 2026 | 49.27 | 49.27 | 49.27 | 49.27 | 49.27 | 0.72% | - |
| Jan 6, 2026 | 48.92 | 48.92 | 48.92 | 48.92 | 48.92 | -1.19% | - |
| Jan 5, 2026 | 49.51 | 49.51 | 49.51 | 49.51 | 49.51 | -0.04% | - |
| Jan 2, 2026 | 49.53 | 49.53 | 49.53 | 49.53 | 49.53 | -1.02% | - |
| Dec 30, 2025 | 50.04 | 50.04 | 50.04 | 50.04 | 50.04 | 1.62% | - |
| Dec 29, 2025 | 49.24 | 49.24 | 49.24 | 49.24 | 49.24 | 2.22% | - |
| Dec 23, 2025 | 48.17 | 48.17 | 48.17 | 48.17 | 48.17 | -4.46% | - |
| Dec 22, 2025 | 50.42 | 50.42 | 50.42 | 50.42 | 50.42 | 1.82% | - |
| Dec 19, 2025 | 49.52 | 49.52 | 49.52 | 49.52 | 49.52 | - | - |
| Dec 18, 2025 | 49.52 | 49.52 | 49.52 | 49.52 | 49.52 | -0.08% | - |
| Dec 17, 2025 | 49.56 | 49.56 | 49.56 | 49.56 | 49.56 | -0.02% | - |
| Dec 16, 2025 | 49.57 | 49.57 | 49.57 | 49.57 | 49.57 | -0.90% | - |
| Dec 15, 2025 | 50.02 | 50.02 | 50.02 | 50.02 | 50.02 | -2.61% | - |
| Dec 12, 2025 | 51.36 | 51.36 | 51.36 | 51.36 | 51.36 | 1.70% | - |
| Dec 11, 2025 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | 3.29% | - |
| Dec 10, 2025 | 48.89 | 48.89 | 48.89 | 48.89 | 48.89 | 1.37% | - |
| Dec 9, 2025 | 48.23 | 48.23 | 48.23 | 48.23 | 48.23 | -0.58% | - |
| Dec 8, 2025 | 48.51 | 48.51 | 48.51 | 48.51 | 48.51 | -2.08% | - |
| 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% | - |