Brenntag SE - BNR.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	54.28	54.06	54.06	54.76	53.64	383,633
February 19, 2026	54.58	54.14	54.14	55.92	54.14	324,679
February 18, 2026	55.74	54.76	54.76	56	53.66	551,175
February 17, 2026	57.52	57.46	57.46	57.94	57.3	260,482
February 16, 2026	57.96	56.98	56.98	58.04	56.6	247,605
February 13, 2026	58.8	58.22	58.22	58.8	56.92	337,024
February 12, 2026	59	58.84	58.84	59.2	57.24	467,293
February 11, 2026	58.46	58.5	58.5	59.42	57.98	536,383
February 10, 2026	55.98	58.36	58.36	58.36	55.72	556,623
February 09, 2026	55.6	55.32	55.32	55.7	54.68	216,719
February 06, 2026	56.24	55.56	55.56	56.24	54.66	253,880
February 05, 2026	57	56.24	56.24	57.12	55.06	672,154
February 04, 2026	52.3	56.8	56.8	56.8	52.04	1.01M
February 03, 2026	51.04	51.82	51.82	52.06	50.44	222,349
February 02, 2026	51.54	50.7	50.7	52.1	50.22	374,024
January 30, 2026	49.98	51.4	51.4	51.4	49.96	545,994
January 29, 2026	51.72	50.06	50.06	51.8	49.64	233,937
January 28, 2026	49.28	50.72	50.72	50.88	49.28	221,100
January 27, 2026	50.5	49.65	49.65	50.52	49.42	191,021
January 26, 2026	50.38	50.38	50.38	51.12	50.38	158,407
January 23, 2026	50.3	50.5	50.5	50.9	50.18	209,665
January 22, 2026	50.4	50.6	50.6	51.04	49.5	253,772
January 21, 2026	48.53	49.55	49.55	49.71	48.15	189,966
January 20, 2026	48.84	48.29	48.29	49.47	47.84	314,985
January 19, 2026	49.64	48.88	48.88	50.06	48.64	191,405
January 16, 2026	52.32	50.6	50.6	52.32	50.22	287,223
January 15, 2026	52.18	52.4	52.5	52.52	51.42	322,493
January 14, 2026	50.9	51.94	51.94	51.96	50.58	305,560
January 13, 2026	50.22	50.48	50.48	50.88	49.58	431,765
January 12, 2026	50	49.99	49.99	50.02	49.32	254,336
January 09, 2026	49.52	49.95	49.95	50.16	49.3	212,354
January 08, 2026	49.11	49.38	49.38	49.38	48.23	198,581
January 07, 2026	49.73	49.3	49.3	49.84	49.08	219,122
January 06, 2026	48.98	49.4	49.4	49.54	47.92	308,306
January 05, 2026	49.98	49.78	49.78	50.36	48.48	272,018
January 02, 2026	49.65	49.59	49.59	50	49.14	262,403
December 30, 2025	49.38	49.56	49.56	49.85	49.19	136,525
December 29, 2025	48.83	49.34	49.34	49.86	48.63	171,791
December 23, 2025	49.28	48.85	48.85	49.43	48.6	148,198
December 22, 2025	49.77	49.23	49.23	49.9	48.89	220,775
December 19, 2025	49.2	49.71	49.71	49.78	49.16	593,859
December 18, 2025	49.68	49.49	49.49	49.84	49.31	288,008
December 17, 2025	49.67	49.77	49.77	49.89	49.05	272,419
December 16, 2025	49.13	49.56	49.56	50.26	49.13	253,360
December 15, 2025	50.76	49.52	49.52	50.92	49.42	222,033
December 12, 2025	49.8	50.48	50.48	50.76	49.53	199,046
December 11, 2025	48.02	49.79	49.79	49.8	47.89	397,914
December 10, 2025	48.03	47.69	47.69	48.11	47.41	310,550
December 09, 2025	48.18	48.01	48.01	48.41	47.71	396,473
December 08, 2025	49.29	48.69	48.69	49.29	48.04	413,176
December 05, 2025	48.89	49.41	49.41	49.65	48.76	301,748
December 04, 2025	49.03	49.06	49.06	49.39	48.51	266,665
December 03, 2025	49.12	48.81	48.81	49.47	48.67	209,013
December 02, 2025	49.85	49	49	50	48.94	272,075
December 01, 2025	49.52	49.89	49.89	50.26	49.35	407,067
November 28, 2025	49.56	49.45	49.45	49.73	49.13	259,265
November 27, 2025	48.92	49.45	49.45	49.67	48.87	230,023
November 26, 2025	49.77	48.91	48.91	49.9	48.82	299,665
November 25, 2025	48.93	49.69	49.69	49.81	48.3	261,764
November 24, 2025	49.16	48.94	48.94	49.77	48.91	866,007

Brenntag SE (BNR.DE) XETRA