Brenntag SE (ETR:BNR)
Germany
· Delayed Price · Currency is EUR 45.04
-1.23 (-2.66%)
At close: Mar 6, 2026
Brenntag SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 46.22 | 46.55 | 44.45 | 45.04 | 45.04 | -2.66% | 520,339 |
| Mar 5, 2026 | 47.18 | 47.69 | 46.27 | 46.27 | 46.27 | -1.66% | 613,936 |
| Mar 4, 2026 | 49.11 | 49.32 | 46.38 | 47.05 | 47.05 | -4.33% | 541,017 |
| Mar 3, 2026 | 50.60 | 50.76 | 48.86 | 49.18 | 49.18 | -3.57% | 500,378 |
| Mar 2, 2026 | 51.12 | 51.80 | 50.64 | 51.00 | 51.00 | -2.49% | 390,093 |
| Feb 27, 2026 | 52.42 | 52.88 | 51.74 | 52.30 | 52.30 | -0.04% | 499,109 |
| Feb 26, 2026 | 51.90 | 53.28 | 51.40 | 52.32 | 52.32 | 0.62% | 202,812 |
| Feb 25, 2026 | 53.04 | 53.34 | 51.80 | 52.00 | 52.00 | -2.29% | 282,457 |
| Feb 24, 2026 | 53.60 | 54.68 | 53.22 | 53.22 | 53.22 | -0.15% | 274,774 |
| Feb 23, 2026 | 53.80 | 54.40 | 53.30 | 53.30 | 53.30 | -1.41% | 325,496 |
| Feb 20, 2026 | 54.28 | 54.76 | 53.64 | 54.06 | 54.06 | -0.15% | 383,633 |
| Feb 19, 2026 | 54.58 | 55.92 | 54.14 | 54.14 | 54.14 | -1.13% | 324,679 |
| Feb 18, 2026 | 55.74 | 56.00 | 53.66 | 54.76 | 54.76 | -4.70% | 551,137 |
| Feb 17, 2026 | 57.52 | 57.94 | 57.30 | 57.46 | 57.46 | 0.84% | 260,432 |
| Feb 16, 2026 | 57.96 | 58.04 | 56.60 | 56.98 | 56.98 | -2.13% | 247,605 |
| Feb 13, 2026 | 58.80 | 58.80 | 56.92 | 58.22 | 58.22 | -1.05% | 337,005 |
| Feb 12, 2026 | 59.00 | 59.20 | 57.24 | 58.84 | 58.84 | 0.58% | 467,293 |
| Feb 11, 2026 | 58.46 | 59.42 | 57.98 | 58.50 | 58.50 | 0.24% | 536,323 |
| Feb 10, 2026 | 55.98 | 58.36 | 55.72 | 58.36 | 58.36 | 5.50% | 556,508 |
| Feb 9, 2026 | 55.60 | 55.70 | 54.68 | 55.32 | 55.32 | -0.43% | 216,689 |
| Feb 6, 2026 | 56.24 | 56.24 | 54.66 | 55.56 | 55.56 | -1.21% | 253,880 |
| Feb 5, 2026 | 57.00 | 57.12 | 55.06 | 56.24 | 56.24 | -0.99% | 672,104 |
| Feb 4, 2026 | 52.30 | 56.80 | 52.04 | 56.80 | 56.80 | 9.61% | 1,012,870 |
| Feb 3, 2026 | 51.04 | 52.06 | 50.44 | 51.82 | 51.82 | 2.21% | 222,349 |
| Feb 2, 2026 | 51.54 | 52.10 | 50.22 | 50.70 | 50.70 | -1.36% | 374,024 |
| Jan 30, 2026 | 49.98 | 51.40 | 49.96 | 51.40 | 51.40 | 2.68% | 545,994 |
| Jan 29, 2026 | 51.72 | 51.80 | 49.64 | 50.06 | 50.06 | -1.30% | 232,842 |
| Jan 28, 2026 | 49.28 | 50.88 | 49.28 | 50.72 | 50.72 | 2.16% | 221,100 |
| Jan 27, 2026 | 50.50 | 50.52 | 49.42 | 49.65 | 49.65 | -1.45% | 190,921 |
| Jan 26, 2026 | 50.38 | 51.12 | 50.38 | 50.38 | 50.38 | -0.24% | 158,407 |
| Jan 23, 2026 | 50.30 | 50.90 | 50.18 | 50.50 | 50.50 | -0.20% | 209,665 |
| Jan 22, 2026 | 50.40 | 51.04 | 49.50 | 50.60 | 50.60 | 2.12% | 253,772 |
| Jan 21, 2026 | 48.53 | 49.71 | 48.15 | 49.55 | 49.55 | 2.61% | 189,752 |
| Jan 20, 2026 | 48.84 | 49.47 | 47.84 | 48.29 | 48.29 | -1.21% | 314,784 |
| Jan 19, 2026 | 49.64 | 50.06 | 48.64 | 48.88 | 48.88 | -2.86% | 191,405 |
| Jan 16, 2026 | 52.32 | 52.32 | 50.22 | 50.32 | 50.32 | -3.97% | 286,023 |
| Jan 15, 2026 | 52.18 | 52.52 | 51.42 | 52.40 | 52.40 | 0.89% | 322,469 |
| Jan 14, 2026 | 50.90 | 51.96 | 50.58 | 51.94 | 51.94 | 2.89% | 305,560 |
| Jan 13, 2026 | 50.22 | 50.88 | 49.58 | 50.48 | 50.48 | 1.37% | 431,775 |
| Jan 12, 2026 | 50.00 | 50.02 | 49.32 | 49.80 | 49.80 | -0.30% | 254,326 |
| Jan 9, 2026 | 49.52 | 50.16 | 49.30 | 49.95 | 49.95 | 1.46% | 212,354 |
| Jan 8, 2026 | 49.11 | 49.23 | 48.23 | 49.23 | 49.23 | -0.14% | 198,331 |
| Jan 7, 2026 | 49.73 | 49.84 | 49.08 | 49.30 | 49.30 | -0.28% | 219,122 |
| Jan 6, 2026 | 48.98 | 49.54 | 47.92 | 49.44 | 49.44 | -0.68% | 308,006 |
| Jan 5, 2026 | 49.98 | 50.36 | 48.48 | 49.78 | 49.78 | 0.38% | 272,018 |
| Jan 2, 2026 | 49.65 | 50.00 | 49.14 | 49.59 | 49.59 | 0.06% | 262,403 |
| Dec 30, 2025 | 49.38 | 49.85 | 49.19 | 49.56 | 49.56 | 0.45% | 136,525 |
| Dec 29, 2025 | 48.83 | 49.86 | 48.63 | 49.34 | 49.34 | 1.00% | 171,791 |
| Dec 23, 2025 | 49.28 | 49.43 | 48.60 | 48.85 | 48.85 | -0.77% | 148,198 |
| Dec 22, 2025 | 49.77 | 49.90 | 48.89 | 49.23 | 49.23 | -0.97% | 220,775 |
| Dec 19, 2025 | 49.20 | 49.78 | 49.16 | 49.71 | 49.71 | 0.44% | 593,859 |
| Dec 18, 2025 | 49.68 | 49.84 | 49.31 | 49.49 | 49.49 | -0.56% | 288,008 |
| Dec 17, 2025 | 49.67 | 49.89 | 49.05 | 49.77 | 49.77 | 0.42% | 272,419 |
| Dec 16, 2025 | 49.13 | 50.26 | 49.13 | 49.56 | 49.56 | -0.34% | 253,360 |
| Dec 15, 2025 | 50.76 | 50.92 | 49.42 | 49.73 | 49.73 | -1.56% | 221,806 |
| Dec 12, 2025 | 49.80 | 50.76 | 49.53 | 50.52 | 50.52 | 1.47% | 328,177 |
| Dec 11, 2025 | 48.02 | 49.80 | 47.89 | 49.79 | 49.79 | 4.40% | 397,914 |
| Dec 10, 2025 | 48.03 | 48.11 | 47.41 | 47.69 | 47.69 | -1.08% | 310,550 |
| Dec 9, 2025 | 48.18 | 48.41 | 47.71 | 48.21 | 48.21 | -0.17% | 396,403 |
| Dec 8, 2025 | 49.29 | 49.29 | 48.04 | 48.29 | 48.29 | -2.52% | 413,151 |
| 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 |