Brenntag SE (ETR:BNR)
Germany
· Delayed Price · Currency is EUR 59.86
-0.24 (-0.40%)
Apr 28, 2026, 5:35 PM CET
Brenntag SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 60.34 | 60.54 | 60.08 | 60.48 | - | 0.63% | 164,655 |
| Apr 27, 2026 | 59.88 | 60.54 | 59.64 | 60.10 | 60.10 | 0.43% | 164,630 |
| Apr 24, 2026 | 59.56 | 60.22 | 59.34 | 59.84 | 59.84 | -0.17% | 190,326 |
| Apr 23, 2026 | 60.44 | 60.82 | 59.48 | 59.94 | 59.94 | -0.53% | 254,691 |
| Apr 22, 2026 | 60.06 | 62.36 | 59.64 | 60.26 | 60.26 | -0.20% | 287,746 |
| Apr 21, 2026 | 60.36 | 61.40 | 60.20 | 60.38 | 60.38 | 0.97% | 238,909 |
| Apr 20, 2026 | 59.14 | 59.92 | 58.90 | 59.80 | 59.80 | 0.88% | 217,771 |
| Apr 17, 2026 | 60.24 | 60.78 | 58.66 | 59.28 | 59.28 | -1.79% | 526,490 |
| Apr 16, 2026 | 58.02 | 60.42 | 57.98 | 60.36 | 60.36 | 4.14% | 336,584 |
| Apr 15, 2026 | 56.66 | 58.00 | 56.58 | 57.96 | 57.96 | 2.33% | 526,088 |
| Apr 14, 2026 | 57.94 | 58.58 | 56.64 | 56.64 | 56.64 | -1.56% | 521,189 |
| Apr 13, 2026 | 58.08 | 59.10 | 57.54 | 57.54 | 57.54 | -1.61% | 410,067 |
| Apr 10, 2026 | 59.16 | 59.76 | 58.48 | 58.48 | 58.48 | -1.18% | 483,608 |
| Apr 9, 2026 | 57.68 | 59.18 | 57.60 | 59.18 | 59.18 | 2.85% | 306,230 |
| Apr 8, 2026 | 58.24 | 58.24 | 56.04 | 57.54 | 57.54 | -0.03% | 599,475 |
| Apr 7, 2026 | 56.40 | 58.20 | 56.40 | 57.56 | 57.56 | 1.30% | 333,773 |
| Apr 2, 2026 | 57.40 | 58.26 | 56.82 | 56.82 | 56.82 | -1.29% | 452,796 |
| Apr 1, 2026 | 57.92 | 58.22 | 56.24 | 57.56 | 57.56 | 0.49% | 471,451 |
| Mar 31, 2026 | 57.46 | 58.46 | 57.16 | 57.28 | 57.28 | -0.28% | 939,157 |
| Mar 30, 2026 | 55.98 | 58.26 | 55.48 | 57.44 | 57.44 | 2.02% | 553,888 |
| Mar 27, 2026 | 56.72 | 57.02 | 55.96 | 56.30 | 56.30 | -0.35% | 398,957 |
| Mar 26, 2026 | 55.30 | 57.42 | 55.30 | 56.50 | 56.50 | 1.58% | 432,791 |
| Mar 25, 2026 | 55.10 | 55.68 | 54.52 | 55.62 | 55.62 | 0.83% | 825,291 |
| Mar 24, 2026 | 52.52 | 55.30 | 51.70 | 55.16 | 55.16 | 7.57% | 770,893 |
| Mar 23, 2026 | 47.64 | 52.20 | 47.42 | 51.28 | 51.28 | 5.78% | 927,361 |
| Mar 20, 2026 | 48.03 | 49.07 | 47.91 | 48.48 | 48.48 | 1.19% | 1,027,899 |
| Mar 19, 2026 | 48.06 | 48.76 | 47.52 | 47.91 | 47.91 | -1.92% | 454,331 |
| Mar 18, 2026 | 49.80 | 50.16 | 48.48 | 48.85 | 48.85 | -1.69% | 518,321 |
| Mar 17, 2026 | 48.13 | 49.80 | 47.75 | 49.69 | 49.69 | 2.64% | 560,540 |
| Mar 16, 2026 | 49.01 | 49.47 | 47.86 | 48.41 | 48.41 | -1.61% | 541,903 |
| Mar 13, 2026 | 48.06 | 49.59 | 47.80 | 49.20 | 49.20 | 0.24% | 716,014 |
| Mar 12, 2026 | 46.00 | 49.80 | 45.68 | 49.08 | 49.08 | 5.10% | 1,037,222 |
| Mar 11, 2026 | 44.99 | 47.08 | 44.90 | 46.70 | 46.70 | 3.02% | 659,343 |
| Mar 10, 2026 | 45.60 | 45.79 | 44.88 | 45.33 | 45.33 | 2.09% | 448,739 |
| Mar 9, 2026 | 44.82 | 44.83 | 43.72 | 44.40 | 44.40 | -1.42% | 321,644 |
| 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% | 222,033 |
| Dec 12, 2025 | 49.80 | 50.76 | 49.53 | 50.52 | 50.52 | 1.47% | 328,327 |
| Dec 11, 2025 | 48.02 | 49.80 | 47.89 | 49.79 | 49.79 | 4.40% | 398,086 |
| 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% | 396,473 |
| Dec 8, 2025 | 49.29 | 49.29 | 48.04 | 48.29 | 48.29 | -2.52% | 413,176 |
| Dec 5, 2025 | 48.89 | 49.65 | 48.76 | 49.54 | 49.54 | 0.98% | 301,748 |
| 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% | 209,013 |
| 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 |