Brenntag SE (ETR:BNR)
Germany
· Delayed Price · Currency is EUR 49.54
+0.48 (0.98%)
At close: Dec 5, 2025
Brenntag SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 48.89 | 49.65 | 48.76 | 49.54 | 49.54 | 0.98% | 301,740 |
| Dec 4, 2025 | 49.03 | 49.39 | 48.51 | 49.06 | 49.06 | 0.51% | 266,665 |
| Dec 3, 2025 | 49.12 | 49.47 | 48.67 | 48.81 | 48.81 | -0.39% | 209,010 |
| Dec 2, 2025 | 49.85 | 50.00 | 48.94 | 49.00 | 49.00 | -1.78% | 272,075 |
| Dec 1, 2025 | 49.52 | 50.26 | 49.35 | 49.89 | 49.89 | 0.89% | 407,067 |
| Nov 28, 2025 | 49.56 | 49.73 | 49.13 | 49.45 | 49.45 | - | 259,265 |
| Nov 27, 2025 | 48.92 | 49.67 | 48.87 | 49.45 | 49.45 | 1.10% | 230,023 |
| Nov 26, 2025 | 49.77 | 49.90 | 48.82 | 48.91 | 48.91 | -1.57% | 299,665 |
| Nov 25, 2025 | 48.93 | 49.81 | 48.30 | 49.69 | 49.69 | 1.53% | 261,764 |
| Nov 24, 2025 | 49.16 | 49.77 | 48.91 | 48.94 | 48.94 | 0.27% | 866,007 |
| Nov 21, 2025 | 47.59 | 49.07 | 47.28 | 48.81 | 48.81 | 1.94% | 347,555 |
| Nov 20, 2025 | 48.49 | 48.69 | 47.88 | 47.88 | 47.88 | -0.46% | 254,323 |
| Nov 19, 2025 | 47.27 | 48.18 | 47.17 | 48.10 | 48.10 | 1.41% | 250,818 |
| Nov 18, 2025 | 47.84 | 48.36 | 47.28 | 47.43 | 47.43 | -1.68% | 204,760 |
| Nov 17, 2025 | 49.13 | 49.55 | 47.92 | 48.24 | 48.24 | -1.89% | 269,332 |
| Nov 14, 2025 | 49.74 | 50.18 | 49.08 | 49.17 | 49.17 | -1.30% | 190,979 |
| Nov 13, 2025 | 49.40 | 50.18 | 49.22 | 49.82 | 49.82 | 1.28% | 230,942 |
| Nov 12, 2025 | 50.30 | 51.44 | 48.80 | 49.19 | 49.19 | 4.44% | 464,575 |
| Nov 11, 2025 | 46.64 | 47.10 | 46.10 | 47.10 | 47.10 | 1.40% | 249,570 |
| Nov 10, 2025 | 46.88 | 46.96 | 46.14 | 46.45 | 46.45 | 0.41% | 169,718 |
| Nov 7, 2025 | 46.57 | 46.74 | 45.71 | 46.26 | 46.26 | -0.09% | 251,318 |
| Nov 6, 2025 | 48.04 | 48.17 | 45.82 | 46.30 | 46.30 | -3.14% | 498,194 |
| Nov 5, 2025 | 46.66 | 47.83 | 46.54 | 47.80 | 47.80 | 1.53% | 279,119 |
| Nov 4, 2025 | 47.40 | 47.49 | 46.76 | 47.08 | 47.08 | -1.51% | 207,496 |
| Nov 3, 2025 | 48.02 | 48.42 | 47.61 | 47.80 | 47.80 | -0.73% | 219,075 |
| Oct 31, 2025 | 48.46 | 48.70 | 48.15 | 48.15 | 48.15 | -0.58% | 162,792 |
| Oct 30, 2025 | 48.73 | 48.87 | 48.24 | 48.43 | 48.43 | 0.58% | 197,856 |
| Oct 29, 2025 | 48.71 | 49.06 | 48.06 | 48.15 | 48.15 | -1.21% | 188,678 |
| Oct 28, 2025 | 49.03 | 49.10 | 48.64 | 48.74 | 48.74 | -0.87% | 372,940 |
| Oct 27, 2025 | 50.44 | 50.44 | 49.17 | 49.17 | 49.17 | -2.40% | 300,872 |
| Oct 24, 2025 | 50.40 | 50.94 | 50.30 | 50.38 | 50.38 | -0.12% | 192,139 |
| Oct 23, 2025 | 50.50 | 50.76 | 50.14 | 50.44 | 50.44 | -0.90% | 170,981 |
| Oct 22, 2025 | 50.62 | 50.90 | 49.81 | 50.90 | 50.90 | 0.51% | 226,454 |
| Oct 21, 2025 | 50.38 | 50.86 | 50.02 | 50.64 | 50.64 | 0.64% | 208,088 |
| Oct 20, 2025 | 50.14 | 50.56 | 49.34 | 50.32 | 50.32 | 1.08% | 455,853 |
| Oct 17, 2025 | 48.30 | 49.90 | 48.11 | 49.78 | 49.78 | 2.39% | 375,557 |
| Oct 16, 2025 | 48.48 | 48.62 | 47.90 | 48.62 | 48.62 | 1.08% | 288,489 |
| Oct 15, 2025 | 47.70 | 48.21 | 47.38 | 48.10 | 48.10 | 1.69% | 266,078 |
| Oct 14, 2025 | 47.61 | 48.50 | 47.30 | 47.30 | 47.30 | -3.25% | 363,888 |
| Oct 13, 2025 | 49.11 | 49.51 | 48.43 | 48.89 | 48.89 | -0.14% | 561,458 |
| Oct 10, 2025 | 50.00 | 51.40 | 48.96 | 48.96 | 48.96 | -4.97% | 538,571 |
| Oct 9, 2025 | 52.10 | 52.36 | 51.22 | 51.52 | 51.52 | -0.73% | 292,963 |
| Oct 8, 2025 | 52.32 | 52.52 | 51.76 | 51.90 | 51.90 | -1.29% | 288,568 |
| Oct 7, 2025 | 52.40 | 52.94 | 51.68 | 52.58 | 52.58 | 0.50% | 205,765 |
| Oct 6, 2025 | 53.32 | 53.32 | 52.32 | 52.32 | 52.32 | -1.80% | 186,362 |
| Oct 3, 2025 | 52.88 | 53.86 | 52.88 | 53.28 | 53.28 | 0.79% | 179,447 |
| Oct 2, 2025 | 52.24 | 53.02 | 52.24 | 52.86 | 52.86 | 1.58% | 230,769 |
| Oct 1, 2025 | 50.60 | 52.72 | 50.60 | 52.04 | 52.04 | 2.24% | 321,064 |
| Sep 30, 2025 | 50.12 | 50.98 | 49.92 | 50.90 | 50.90 | 1.31% | 207,052 |
| Sep 29, 2025 | 51.02 | 51.36 | 50.24 | 50.24 | 50.24 | -1.10% | 257,880 |
| 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 |