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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Brenntag SE (BNR.DE) XETRA