Brenntag SE (VIE:BNR)
Austria
· Delayed Price · Currency is EUR 44.64
-0.44 (-0.98%)
Last updated: Mar 9, 2026, 3:30 PM CET
Brenntag SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 44.05 | 44.64 | 44.05 | 44.64 | 44.64 | -0.98% | - |
| Mar 6, 2026 | 46.26 | 46.26 | 44.93 | 45.08 | 45.08 | -2.78% | - |
| Mar 5, 2026 | 47.35 | 47.35 | 46.37 | 46.37 | 46.37 | -1.17% | 110 |
| Mar 4, 2026 | 48.91 | 48.91 | 46.73 | 46.92 | 46.92 | -4.65% | 1,609 |
| Mar 3, 2026 | 50.60 | 50.60 | 49.21 | 49.21 | 49.21 | -3.51% | - |
| Mar 2, 2026 | 51.34 | 51.62 | 50.80 | 51.00 | 51.00 | -3.37% | 480 |
| Feb 27, 2026 | 52.12 | 52.78 | 52.08 | 52.78 | 52.78 | 0.42% | - |
| Feb 26, 2026 | 52.02 | 53.06 | 52.02 | 52.56 | 52.56 | 1.15% | - |
| Feb 25, 2026 | 53.20 | 53.20 | 51.96 | 51.96 | 51.96 | -3.17% | - |
| Feb 24, 2026 | 54.14 | 54.14 | 53.62 | 53.66 | 53.66 | 0.37% | - |
| Feb 23, 2026 | 53.60 | 54.26 | 53.46 | 53.46 | 53.46 | -1.29% | - |
| Feb 20, 2026 | 54.50 | 54.50 | 53.78 | 54.16 | 54.16 | -0.33% | - |
| Feb 19, 2026 | 55.86 | 55.86 | 54.34 | 54.34 | 54.34 | -0.69% | - |
| Feb 18, 2026 | 55.06 | 55.06 | 54.72 | 54.72 | 54.72 | -5.10% | - |
| Feb 17, 2026 | 57.60 | 57.90 | 57.58 | 57.66 | 57.66 | 1.44% | - |
| Feb 16, 2026 | 57.90 | 57.90 | 56.84 | 56.84 | 56.84 | -2.47% | 4 |
| Feb 13, 2026 | 58.30 | 58.30 | 57.08 | 58.28 | 58.28 | -0.55% | - |
| Feb 12, 2026 | 58.54 | 59.14 | 57.38 | 58.60 | 58.60 | 0.45% | 1,109 |
| Feb 11, 2026 | 58.16 | 59.38 | 58.16 | 58.34 | 58.34 | 0.10% | - |
| Feb 10, 2026 | 55.92 | 58.28 | 55.92 | 58.28 | 58.28 | 5.81% | - |
| Feb 9, 2026 | 55.58 | 55.58 | 54.86 | 55.08 | 55.08 | -0.76% | - |
| Feb 6, 2026 | 55.94 | 55.94 | 55.50 | 55.50 | 55.50 | -1.70% | - |
| Feb 5, 2026 | 56.72 | 56.80 | 55.82 | 56.46 | 56.46 | -0.07% | 1,319 |
| Feb 4, 2026 | 52.64 | 56.50 | 52.64 | 56.50 | 56.50 | 9.03% | 406 |
| Feb 3, 2026 | 50.94 | 51.82 | 50.74 | 51.82 | 51.82 | 1.73% | - |
| Feb 2, 2026 | 51.46 | 51.46 | 50.42 | 50.94 | 50.94 | -0.74% | - |
| Jan 30, 2026 | 50.08 | 51.32 | 50.08 | 51.32 | 51.32 | 2.27% | - |
| Jan 29, 2026 | 51.52 | 51.52 | 49.77 | 50.18 | 50.18 | -0.95% | - |
| Jan 28, 2026 | 49.70 | 50.80 | 49.70 | 50.66 | 50.66 | 2.03% | - |
| Jan 27, 2026 | 50.46 | 50.46 | 49.65 | 49.65 | 49.65 | -1.53% | - |
| Jan 26, 2026 | 50.60 | 51.00 | 50.42 | 50.42 | 50.42 | 0.04% | - |
| Jan 23, 2026 | 50.40 | 50.66 | 50.28 | 50.40 | 50.40 | -0.59% | 37 |
| Jan 22, 2026 | 50.28 | 50.70 | 49.62 | 50.70 | 50.70 | 2.20% | - |
| Jan 21, 2026 | 48.50 | 49.61 | 48.27 | 49.61 | 49.61 | 2.69% | 1,093 |
| Jan 20, 2026 | 48.85 | 48.85 | 48.31 | 48.31 | 48.31 | -1.39% | - |
| Jan 19, 2026 | 49.48 | 49.48 | 48.99 | 48.99 | 48.99 | -2.80% | - |
| Jan 16, 2026 | 51.88 | 51.88 | 50.40 | 50.40 | 50.40 | -3.78% | 1 |
| Jan 15, 2026 | 52.14 | 52.42 | 51.48 | 52.38 | 52.38 | 1.08% | 2 |
| Jan 14, 2026 | 51.02 | 51.82 | 50.64 | 51.82 | 51.82 | 3.19% | - |
| Jan 13, 2026 | 49.87 | 50.46 | 49.81 | 50.22 | 50.22 | 1.15% | - |
| Jan 12, 2026 | 49.60 | 49.93 | 49.60 | 49.65 | 49.65 | -0.40% | - |
| Jan 9, 2026 | 49.61 | 50.04 | 49.52 | 49.85 | 49.85 | 1.44% | - |
| Jan 8, 2026 | 49.17 | 49.20 | 48.37 | 49.14 | 49.14 | -0.12% | 5 |
| Jan 7, 2026 | 49.45 | 49.55 | 49.18 | 49.20 | 49.20 | -0.40% | 66 |
| Jan 6, 2026 | 49.17 | 49.40 | 48.13 | 49.40 | 49.40 | -0.04% | - |
| Jan 5, 2026 | 49.90 | 49.90 | 48.86 | 49.42 | 49.42 | -0.18% | - |
| Jan 2, 2026 | 49.78 | 49.78 | 49.30 | 49.51 | 49.51 | 0.06% | 80 |
| Dec 30, 2025 | 49.19 | 49.54 | 49.19 | 49.48 | 49.48 | -0.04% | - |
| Dec 29, 2025 | 49.11 | 49.73 | 49.11 | 49.50 | 49.50 | 1.19% | 75 |
| Dec 23, 2025 | 49.17 | 49.36 | 48.92 | 48.92 | 48.92 | -0.83% | - |
| Dec 22, 2025 | 49.87 | 49.87 | 49.13 | 49.33 | 49.33 | -0.42% | - |
| Dec 19, 2025 | 49.36 | 49.59 | 49.36 | 49.54 | 49.54 | -0.14% | - |
| Dec 18, 2025 | 49.64 | 49.64 | 49.41 | 49.61 | 49.61 | -0.42% | - |
| Dec 17, 2025 | 49.54 | 49.82 | 49.17 | 49.82 | 49.82 | 0.59% | - |
| Dec 16, 2025 | 49.54 | 50.08 | 49.53 | 49.53 | 49.53 | 0.06% | 1 |
| Dec 15, 2025 | 50.50 | 50.56 | 49.50 | 49.50 | 49.50 | -1.98% | 3 |
| Dec 12, 2025 | 49.71 | 50.50 | 49.71 | 50.50 | 50.50 | 1.55% | - |
| Dec 11, 2025 | 47.97 | 49.73 | 47.97 | 49.73 | 49.73 | 3.80% | - |
| Dec 10, 2025 | 47.70 | 47.91 | 47.45 | 47.91 | 47.91 | -0.62% | - |
| Dec 9, 2025 | 47.99 | 48.21 | 47.92 | 48.21 | 48.21 | 0.17% | - |
| Dec 8, 2025 | 48.87 | 48.87 | 48.13 | 48.13 | 48.13 | -2.69% | - |
| Dec 5, 2025 | 49.01 | 49.46 | 49.01 | 49.46 | 49.46 | 0.88% | - |
| Dec 4, 2025 | 48.93 | 49.22 | 48.82 | 49.03 | 49.03 | 0.55% | - |
| Dec 3, 2025 | 49.22 | 49.22 | 48.76 | 48.76 | 48.76 | -0.69% | - |
| Dec 2, 2025 | 49.67 | 49.68 | 49.10 | 49.10 | 49.10 | -1.46% | - |
| Dec 1, 2025 | 49.51 | 49.83 | 49.46 | 49.83 | 49.83 | 0.44% | - |
| Nov 28, 2025 | 49.31 | 49.61 | 49.31 | 49.61 | 49.61 | - | - |
| Nov 27, 2025 | 48.97 | 49.61 | 48.97 | 49.61 | 49.61 | 0.96% | - |
| Nov 26, 2025 | 49.58 | 49.58 | 49.09 | 49.14 | 49.14 | -1.01% | - |
| Nov 25, 2025 | 48.60 | 49.64 | 48.60 | 49.64 | 49.64 | 1.37% | - |
| Nov 24, 2025 | 49.43 | 49.54 | 48.97 | 48.97 | 48.97 | 0.29% | - |
| Nov 21, 2025 | 47.84 | 48.96 | 47.84 | 48.83 | 48.83 | 1.62% | 396 |
| Nov 20, 2025 | 48.38 | 48.38 | 48.03 | 48.05 | 48.05 | -0.08% | - |
| Nov 19, 2025 | 47.46 | 48.09 | 47.29 | 48.09 | 48.09 | 1.56% | 198 |
| Nov 18, 2025 | 47.94 | 48.13 | 47.35 | 47.35 | 47.35 | -1.72% | 792 |
| Nov 17, 2025 | 49.25 | 49.25 | 48.18 | 48.18 | 48.18 | -2.29% | 3 |
| Nov 14, 2025 | 50.22 | 50.22 | 48.49 | 49.31 | 49.31 | -1.04% | 50 |
| Nov 13, 2025 | 49.46 | 49.83 | 49.46 | 49.83 | 49.83 | 1.28% | 137 |
| Nov 12, 2025 | 49.66 | 49.66 | 49.04 | 49.20 | 49.20 | 4.79% | - |
| Nov 11, 2025 | 46.56 | 46.95 | 46.15 | 46.95 | 46.95 | 0.88% | - |
| Nov 10, 2025 | 46.80 | 46.90 | 46.54 | 46.54 | 46.54 | 0.95% | - |
| Nov 7, 2025 | 46.74 | 46.74 | 45.96 | 46.10 | 46.10 | -0.32% | - |
| Nov 6, 2025 | 47.91 | 47.91 | 46.16 | 46.25 | 46.25 | -3.12% | 50 |
| Nov 5, 2025 | 46.59 | 47.74 | 46.59 | 47.74 | 47.74 | 1.77% | - |
| Nov 4, 2025 | 47.46 | 47.46 | 46.91 | 46.91 | 46.91 | -1.55% | - |
| Nov 3, 2025 | 47.87 | 48.19 | 47.65 | 47.65 | 47.65 | -1.10% | - |
| Oct 31, 2025 | 48.61 | 48.61 | 48.18 | 48.18 | 48.18 | -0.23% | - |
| Oct 30, 2025 | 48.69 | 48.75 | 48.29 | 48.29 | 48.29 | 0.12% | - |
| Oct 29, 2025 | 48.79 | 48.81 | 48.15 | 48.23 | 48.23 | -1.39% | - |
| Oct 28, 2025 | 49.12 | 49.12 | 48.84 | 48.91 | 48.91 | -0.75% | - |
| Oct 27, 2025 | 50.36 | 50.36 | 49.28 | 49.28 | 49.28 | -2.49% | - |
| Oct 24, 2025 | 50.78 | 50.78 | 50.38 | 50.54 | 50.54 | 0.16% | - |
| Oct 23, 2025 | 50.64 | 50.64 | 50.30 | 50.46 | 50.46 | -0.55% | - |
| Oct 22, 2025 | 50.96 | 50.96 | 49.94 | 50.74 | 50.74 | -0.04% | - |
| Oct 21, 2025 | 50.42 | 50.76 | 50.34 | 50.76 | 50.76 | 1.24% | - |
| Oct 20, 2025 | 49.85 | 50.18 | 49.79 | 50.14 | 50.14 | 0.64% | - |
| Oct 17, 2025 | 48.39 | 49.82 | 48.39 | 49.82 | 49.82 | 2.74% | 396 |
| Oct 16, 2025 | 48.25 | 48.49 | 48.25 | 48.49 | 48.49 | 0.73% | 2 |
| Oct 15, 2025 | 47.77 | 48.14 | 47.56 | 48.14 | 48.14 | 1.37% | 2 |
| Oct 14, 2025 | 48.04 | 48.36 | 47.47 | 47.49 | 47.49 | -3.12% | - |