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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	47.59	48.81	48.81	49.07	47.28	347,555
November 20, 2025	48.49	47.88	47.88	48.69	47.88	254,323
November 19, 2025	47.27	48.1	48.1	48.18	47.17	250,818
November 18, 2025	47.84	47.43	47.43	48.36	47.28	204,760
November 17, 2025	49.13	48.24	48.24	49.55	47.92	269,332
November 14, 2025	49.74	49.17	49.17	50.18	49.08	190,979
November 13, 2025	49.19	49.19	49.19	49.19	49.19	230,942
November 12, 2025	50.3	49.19	49.19	51.44	48.8	464,575
November 11, 2025	46.64	47.1	47.1	47.1	46.1	249,570
November 10, 2025	46.88	46.45	46.45	46.96	46.14	169,718
November 07, 2025	46.57	46.26	46.26	46.74	45.71	251,318
November 06, 2025	48.04	46.3	46.3	48.17	45.82	498,194
November 05, 2025	46.66	47.8	47.8	47.83	46.54	279,119
November 04, 2025	47.4	47.08	47.08	47.49	46.76	207,496
November 03, 2025	48.02	47.8	47.8	48.42	47.61	219,075
October 31, 2025	48.46	48.15	48.15	48.7	48.15	162,792
October 30, 2025	48.73	48.43	48.43	48.87	48.24	197,856
October 29, 2025	48.71	48.15	48.15	49.06	48.06	188,678
October 28, 2025	49.03	48.74	48.74	49.1	48.64	372,940
October 27, 2025	50.44	49.17	49.17	50.44	49.17	300,872
October 24, 2025	50.4	50.38	50.38	50.94	50.3	192,139
October 23, 2025	50.5	50.44	50.44	50.76	50.14	170,981
October 22, 2025	50.62	50.9	50.9	50.9	49.81	226,454
October 21, 2025	50.38	50.64	50.64	50.86	50.02	208,088
October 20, 2025	50.14	50.32	50.32	50.56	49.34	455,853
October 17, 2025	48.3	49.78	49.78	49.9	48.11	375,557
October 16, 2025	48.48	48.62	48.62	48.62	47.9	288,489
October 15, 2025	47.7	48.1	48.1	48.21	47.38	266,078
October 14, 2025	47.61	47.3	47.3	48.5	47.3	363,888
October 13, 2025	49.11	48.89	48.89	49.51	48.43	561,458
October 10, 2025	50	48.96	48.96	51.4	48.96	538,571
October 09, 2025	52.1	51.52	51.52	52.36	51.22	292,963
October 08, 2025	52.32	51.9	51.9	52.52	51.76	288,568
October 07, 2025	52.4	52.58	52.58	52.94	51.68	205,765
October 06, 2025	53.32	52.32	52.32	53.32	52.32	186,362
October 03, 2025	52.88	53.28	53.28	53.86	52.88	179,447
October 02, 2025	52.24	52.86	52.86	53.02	52.24	230,769
October 01, 2025	50.6	52.04	52.04	52.72	50.6	321,064
September 30, 2025	50.12	50.9	50.9	50.98	49.92	207,052
September 29, 2025	51.02	50.24	50.24	51.36	50.24	257,880
September 26, 2025	49.81	50.8	50.8	51.08	49.81	368,422
September 25, 2025	50.9	49.78	49.78	51.04	49.6	385,530
September 24, 2025	50.66	51	51	51	49.65	733,684
September 23, 2025	50.46	51.12	51.12	51.44	50.38	288,571
September 22, 2025	51	50.2	50.2	51.34	50.06	282,353
September 19, 2025	50.5	51.1	51.1	51.1	49.86	1.61M
September 18, 2025	50.08	50.44	50.44	50.66	49.84	333,868
September 17, 2025	50.38	50.2	50.2	50.64	49.94	200,338
September 16, 2025	50.6	50.32	50.32	50.84	50.18	276,194
September 15, 2025	50.82	50.52	50.52	51.26	50.48	231,434
September 12, 2025	50.92	50.56	50.56	51.04	50.38	201,202

Brenntag SE (BNR.DE) XETRA