Brenntag SE (VIE:BNR)
Austria
· Delayed Price · Currency is EUR 49.32
+0.29 (0.59%)
Last updated: Dec 5, 2025, 1:00 PM CET
Brenntag SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Oct 13, 2025 | 49.18 | 49.18 | 48.54 | 49.02 | 49.02 | -0.41% | 60 |
| Oct 10, 2025 | 50.58 | 51.24 | 49.22 | 49.22 | 49.22 | -4.80% | - |
| Oct 9, 2025 | 52.06 | 52.06 | 51.70 | 51.70 | 51.70 | -0.35% | - |
| Oct 8, 2025 | 52.16 | 52.20 | 51.88 | 51.88 | 51.88 | -1.67% | - |
| Oct 7, 2025 | 52.38 | 52.88 | 52.08 | 52.76 | 52.76 | 0.19% | - |
| Oct 6, 2025 | 53.24 | 53.24 | 52.66 | 52.66 | 52.66 | -1.50% | - |
| Oct 3, 2025 | 53.06 | 53.52 | 53.06 | 53.46 | 53.46 | 1.17% | - |
| Oct 2, 2025 | 52.74 | 52.96 | 52.74 | 52.84 | 52.84 | 0.88% | - |
| Oct 1, 2025 | 51.16 | 52.50 | 51.16 | 52.38 | 52.38 | 3.23% | - |
| Sep 30, 2025 | 50.14 | 50.92 | 50.14 | 50.74 | 50.74 | 0.36% | 184 |
| Sep 29, 2025 | 50.90 | 50.96 | 50.56 | 50.56 | 50.56 | -0.16% | - |
| Sep 26, 2025 | 49.92 | 50.64 | 49.92 | 50.64 | 50.64 | 1.97% | 172 |
| Sep 25, 2025 | 50.88 | 50.88 | 49.66 | 49.66 | 49.66 | -2.55% | - |
| Sep 24, 2025 | 50.40 | 50.96 | 49.84 | 50.96 | 50.96 | -0.20% | - |
| Sep 23, 2025 | 50.54 | 51.30 | 50.54 | 51.06 | 51.06 | 1.75% | - |
| Sep 22, 2025 | 51.16 | 51.16 | 50.18 | 50.18 | 50.18 | -1.61% | - |
| Sep 19, 2025 | 50.64 | 51.00 | 50.18 | 51.00 | 51.00 | 1.15% | - |
| Sep 18, 2025 | 50.14 | 50.58 | 50.14 | 50.42 | 50.42 | 0.48% | - |
| Sep 17, 2025 | 50.38 | 50.38 | 50.04 | 50.18 | 50.18 | -0.24% | - |
| Sep 16, 2025 | 50.62 | 50.62 | 50.30 | 50.30 | 50.30 | -0.71% | - |
| Sep 15, 2025 | 51.18 | 51.18 | 50.66 | 50.66 | 50.66 | 0.28% | 2 |
| Sep 12, 2025 | 51.08 | 51.08 | 50.52 | 50.52 | 50.52 | 0.08% | - |
| Sep 11, 2025 | 50.66 | 50.66 | 49.89 | 50.48 | 50.48 | -0.20% | - |
| Sep 10, 2025 | 50.92 | 51.04 | 50.40 | 50.58 | 50.58 | -0.90% | - |
| Sep 9, 2025 | 52.46 | 52.46 | 51.04 | 51.04 | 51.04 | -2.74% | - |
| Sep 8, 2025 | 52.30 | 52.48 | 51.56 | 52.48 | 52.48 | 1.67% | - |
| Sep 5, 2025 | 52.22 | 52.22 | 51.62 | 51.62 | 51.62 | -0.19% | - |
| Sep 4, 2025 | 51.74 | 52.00 | 51.70 | 51.72 | 51.72 | 0.35% | - |
| Sep 3, 2025 | 51.82 | 52.02 | 51.48 | 51.54 | 51.54 | 0.19% | 19 |
| Sep 2, 2025 | 52.58 | 52.58 | 51.44 | 51.44 | 51.44 | -2.21% | - |
| Sep 1, 2025 | 53.12 | 53.12 | 52.60 | 52.60 | 52.60 | -0.87% | - |
| Aug 29, 2025 | 53.82 | 53.82 | 53.06 | 53.06 | 53.06 | -1.38% | - |
| Aug 28, 2025 | 54.48 | 54.80 | 53.80 | 53.80 | 53.80 | 0.04% | - |
| Aug 27, 2025 | 54.26 | 54.26 | 53.78 | 53.78 | 53.78 | -0.99% | - |
| Aug 26, 2025 | 54.16 | 54.62 | 54.16 | 54.32 | 54.32 | -0.26% | - |
| Aug 25, 2025 | 54.86 | 55.04 | 54.46 | 54.46 | 54.46 | -0.98% | - |
| Aug 22, 2025 | 54.18 | 55.00 | 54.18 | 55.00 | 55.00 | 1.78% | - |
| Aug 21, 2025 | 54.52 | 54.52 | 54.04 | 54.04 | 54.04 | -1.10% | - |
| Aug 20, 2025 | 54.70 | 54.70 | 54.34 | 54.64 | 54.64 | -1.44% | - |
| Aug 19, 2025 | 54.04 | 55.44 | 54.04 | 55.44 | 55.44 | 2.74% | - |
| Aug 18, 2025 | 55.56 | 55.56 | 53.78 | 53.96 | 53.96 | -0.99% | 96 |
| Aug 15, 2025 | 54.92 | 55.30 | 54.50 | 54.50 | 54.50 | 0.96% | - |
| Aug 14, 2025 | 54.88 | 54.88 | 53.50 | 53.98 | 53.98 | -1.89% | - |
| Aug 13, 2025 | 55.06 | 55.06 | 53.96 | 55.02 | 55.02 | -0.86% | 516 |
| Aug 12, 2025 | 55.44 | 55.50 | 54.98 | 55.50 | 55.50 | 0.54% | - |
| Aug 11, 2025 | 56.32 | 56.32 | 55.20 | 55.20 | 55.20 | -1.92% | - |
| Aug 8, 2025 | 55.80 | 56.28 | 55.66 | 56.28 | 56.28 | 1.55% | - |
| Aug 7, 2025 | 54.36 | 55.50 | 54.36 | 55.42 | 55.42 | 2.78% | - |
| Aug 6, 2025 | 54.72 | 54.90 | 53.92 | 53.92 | 53.92 | -1.14% | - |
| Aug 5, 2025 | 54.08 | 54.54 | 54.06 | 54.54 | 54.54 | 1.75% | - |
| Aug 4, 2025 | 53.64 | 53.64 | 53.44 | 53.60 | 53.60 | -0.26% | - |
| Aug 1, 2025 | 54.26 | 54.26 | 53.56 | 53.74 | 53.74 | -1.68% | - |
| Jul 31, 2025 | 55.16 | 55.16 | 54.66 | 54.66 | 54.66 | -1.37% | - |
| Jul 30, 2025 | 56.14 | 56.14 | 55.42 | 55.42 | 55.42 | -1.98% | - |
| Jul 29, 2025 | 57.10 | 57.10 | 56.54 | 56.54 | 56.54 | -0.53% | - |
| Jul 28, 2025 | 58.22 | 58.22 | 56.84 | 56.84 | 56.84 | -0.56% | - |
| Jul 25, 2025 | 56.36 | 57.26 | 56.36 | 57.16 | 57.16 | 0.67% | - |
| Jul 24, 2025 | 57.10 | 57.78 | 56.72 | 56.78 | 56.78 | -0.04% | - |
| Jul 23, 2025 | 57.44 | 57.58 | 56.80 | 56.80 | 56.80 | 1.65% | - |
| Jul 22, 2025 | 55.30 | 55.88 | 55.22 | 55.88 | 55.88 | 0.79% | - |
| Jul 21, 2025 | 55.70 | 56.28 | 55.44 | 55.44 | 55.44 | -0.25% | - |
| Jul 18, 2025 | 55.60 | 56.06 | 55.58 | 55.58 | 55.58 | 0.18% | - |