Dark

BNTGF
BRENNTAG SE
stock OTC

EOD

Jul 24, 2026

69.64USD+10.225%(+6.46)1

Pre-market

0.00USD-100.000%(-63.18)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-24	69.640000	69.640000	69.640000	69.640000	+10.225%	1	0.000%
2026-07-13	63.180000	63.180000	63.180000	63.180000	-3.806%	260	+10.225%
2026-05-29	65.680000	65.680000	65.680000	65.680000	+1.046%	5	+6.029%
2026-05-28	65.000000	65.000000	65.000000	65.000000	-3.746%	10	+7.138%
2026-05-27	66.780000	67.530000	66.780000	67.530000	+1.472%	19	+3.125%
2026-05-22	66.550124	66.550124	66.550124	66.550124	+2.971%	129	+4.643%
2026-05-21	64.630000	64.630000	64.630000	64.630000	-10.124%	300	+7.752%
2026-05-11	71.910000	71.910000	71.910000	71.910000	+0.153%	156	-3.157%
2026-05-07	71.800000	71.800000	71.800000	71.800000	-4.496%	779	-3.008%
2026-05-06	75.180000	75.180000	75.180000	75.180000	+9.592%	779	-7.369%
2026-04-27	68.600000	68.600000	68.600000	68.600000	-1.238%	15	+1.516%
2026-04-17	69.460000	69.460000	69.460000	69.460000	+0.014%	18	+0.259%
2026-04-16	69.450000	69.450000	69.450000	69.450000	+33.815%	4	+0.274%
2026-03-09	51.900000	51.900000	51.900000	51.900000	+0.193%	641	+34.181%
2026-03-06	51.800000	51.800000	51.800000	51.800000	-17.398%	46	+34.440%
2026-02-04	62.710000	62.710000	62.710000	62.710000	+5.626%	20	+11.051%
2026-01-13	59.370000	59.370000	59.370000	59.370000	-1.900%	160	+17.298%
2025-12-17	60.520000	60.520000	60.520000	60.520000	+0.783%	260	+15.069%
2025-12-15	60.050000	60.050000	60.050000	60.050000	+0.083%	20	+15.970%
2025-12-12	60.000000	60.000000	60.000000	60.000000	+8.666%	23	+16.067%
2025-11-18	55.215000	55.215000	55.215000	55.215000	-4.785%	2,088	+26.125%
2025-11-17	57.990000	57.990000	57.990000	57.990000	+2.856%	158	+20.090%
2025-11-11	56.380000	56.380000	56.380000	56.380000	+4.128%	52	+23.519%
2025-11-10	54.145000	54.145000	54.145000	54.145000	+0.269%	692	+28.618%
2025-11-06	54.000000	54.000000	54.000000	54.000000	-1.716%	483	+28.963%
2025-11-05	54.942600	54.942600	54.942600	54.942600	+1.757%	335	+26.750%
2025-10-15	53.994000	53.994000	53.994000	53.994000	-3.634%	18	+28.977%
2025-10-14	57.470000	57.470000	56.030000	56.030000	-7.526%	44	+24.291%
2025-10-08	60.590000	60.590000	60.590000	60.590000	-1.735%	500	+14.936%
2025-10-07	61.660000	61.660000	61.660000	61.660000	+5.258%	108	+12.942%
2025-09-30	59.620000	59.620000	58.580000	58.580000	-3.710%	14,837	+18.880%
2025-09-29	60.837000	60.837000	60.837000	60.837000	+5.384%	2	+14.470%
2025-09-24	57.729000	57.729000	57.729000	57.729000	-1.068%	612	+20.633%
2025-09-23	58.190000	58.352000	58.190000	58.352000	+1.485%	192	+19.345%
2025-09-18	57.498000	57.498000	57.498000	57.498000	-6.636%	3	+21.117%
2025-09-08	61.585000	61.585000	61.585000	61.585000	+5.454%	352	+13.079%
2025-09-04	58.400000	58.400000	58.400000	58.400000	-4.262%	148	+19.247%
2025-09-02	61.000000	61.000000	61.000000	61.000000	-4.881%	7	+14.164%
2025-08-22	64.130000	64.130000	64.130000	64.130000	-1.028%	544	+8.592%
2025-08-21	64.796000	64.796000	64.796000	64.796000	+3.068%	419	+7.476%
2025-08-19	62.867000	62.867000	62.867000	62.867000	-3.192%	14	+10.774%
2025-08-06	64.940000	64.940000	64.940000	64.940000	-0.092%	1	+7.237%
2025-07-15	65.000000	65.000000	65.000000	65.000000	+0.487%	1,395	+7.138%
2025-07-08	64.685000	64.685000	64.685000	64.685000	-8.958%	100	+7.660%
2025-06-12	71.050000	71.050000	71.050000	71.050000	+6.318%	100	-1.985%
2025-05-30	66.828000	66.828000	66.828000	66.828000	-1.179%	1	+4.208%
2025-05-29	67.625300	67.625300	67.625300	67.625300	-2.796%	1,000	+2.979%
2025-05-28	67.990000	69.570800	67.990000	69.570800	+6.475%	20	+0.099%
2025-05-20	65.340000	65.340000	65.340000	65.340000	-3.564%	12	+6.581%
2025-05-19	67.754500	67.754500	67.754500	67.754500	+0.243%	1,000	+2.783%
2025-04-29	67.590000	67.590000	67.590000	67.590000	+10.751%	13	+3.033%
2025-04-17	61.029000	61.029000	61.029000	61.029000	+4.502%	2	+14.110%
2025-04-10	58.400000	58.400000	58.400000	58.400000	-8.750%	2	+19.247%
2025-04-07	64.000000	64.000000	64.000000	64.000000	+0.981%	870	+8.813%
2025-04-01	63.378200	63.378200	63.378200	63.378200	-13.252%	6	+9.880%
2025-03-17	73.060000	73.060000	73.060000	73.060000	-1.003%	1	-4.681%
2025-03-06	73.800000	73.800000	73.800000	73.800000	+7.769%	35	-5.637%
2025-03-03	68.480000	68.480000	68.480000	68.480000	+11.932%	180	+1.694%
2025-01-31	61.180000	61.180000	61.180000	61.180000	+6.902%	148	+13.828%
2025-01-21	57.230000	57.230000	57.230000	57.230000	+0.347%	75	+21.684%
2025-01-10	57.032000	57.032000	57.032000	57.032000	-5.888%	1,092	+22.107%
2025-01-02	60.600000	60.600000	60.600000	60.600000	+2.010%	955	+14.917%
2024-12-23	59.811700	59.811700	59.406000	59.406000	-3.090%	2,336	+17.227%
2024-12-18	60.110000	61.300000	60.110000	61.300000	-4.295%	31	+13.605%
2024-12-13	64.051000	64.051000	64.051000	64.051000	+0.080%	1	+8.726%
2024-12-10	64.000000	64.000000	64.000000	64.000000	-0.852%	5	+8.813%
2024-12-04	64.550000	64.550000	64.550000	64.550000	+1.001%	6	+7.885%
2024-12-02	63.910000	63.910000	63.910000	63.910000	+3.014%	9	+8.966%
2024-11-26	62.040000	62.040000	62.040000	62.040000	+0.145%	1	+12.250%
2024-11-22	64.064000	64.064000	61.950000	61.950000	-0.016%	214	+12.413%
2024-11-13	61.960000	61.960000	61.960000	61.960000	-2.101%	1	+12.395%
2024-11-12	63.290000	63.290000	63.290000	63.290000	-5.958%	1	+10.033%
2024-10-29	67.300000	67.300000	67.300000	67.300000	0.000%	15	+3.477%
2024-10-16	67.300000	67.300000	67.300000	67.300000	+1.616%	1	+3.477%
2024-09-25	66.230000	66.230000	66.230000	66.230000	-2.603%	1	+5.149%
2024-09-24	68.000000	68.000000	68.000000	68.000000	-0.643%	96	+2.412%
2024-09-12	68.440000	68.440000	68.440000	68.440000	-0.926%	58	+1.753%
2024-08-22	69.080000	69.080000	69.080000	69.080000	-7.275%	31	+0.811%
2024-08-21	74.500000	74.500000	74.500000	74.500000	+1.651%	1	-6.523%
2024-08-20	73.290000	73.290000	73.290000	73.290000	+10.277%	1	-4.980%
2024-08-12	67.030000	67.030000	66.460000	66.460000	-7.105%	200	+4.785%
2024-08-07	71.543400	71.543400	71.543400	71.543400	+0.327%	61	-2.660%
2024-07-29	71.310000	71.310000	71.310000	71.310000	+2.442%	22	-2.342%
2024-07-16	69.610000	69.610000	69.610000	69.610000	-0.472%	6	+0.043%
2024-07-12	69.940000	69.940000	69.940000	69.940000	+1.318%	100	-0.429%
2024-07-11	66.270000	69.030000	66.270000	69.030000	+2.040%	246	+0.884%
2024-06-28	67.650000	67.650000	67.650000	67.650000	-0.588%	50	+2.942%
2024-06-07	68.050000	68.050000	68.050000	68.050000	-4.020%	7	+2.337%
2024-06-06	70.900000	70.900000	70.900000	70.900000	+1.423%	12	-1.777%
2024-05-29	70.130000	70.130000	69.905000	69.905000	-12.761%	896	-0.379%
2024-04-23	80.260000	80.260000	80.130000	80.130000	+0.150%	425	-13.091%
2024-04-17	80.010000	80.010000	80.010000	80.010000	-5.249%	2,724	-12.961%
2024-04-05	85.140000	85.140000	84.442500	84.442500	+0.797%	12	-17.530%
2024-04-04	83.775000	83.775000	83.775000	83.775000	-2.847%	3	-16.873%
2024-04-01	86.230000	86.230000	86.230000	86.230000	-0.003%	2	-19.239%
2024-03-22	85.570000	86.233000	85.480000	86.233000	-0.585%	188	-19.242%
2024-03-12	86.740000	86.740000	86.740000	86.740000	-1.739%	491	-19.714%
2024-02-21	88.275000	88.275000	88.275000	88.275000	+2.705%	100	-21.110%
2024-02-15	85.950000	85.950000	85.950000	85.950000	+2.504%	600	-18.976%
2024-02-14	83.850000	83.850000	83.850000	83.850000	-6.833%	15	-16.947%
2023-12-22	90.000000	90.000000	90.000000	90.000000	+2.798%	18	-22.622%
2023-12-13	87.550000	87.550000	87.550000	87.550000	+4.788%	6	-20.457%
2023-12-04	83.550000	83.550000	83.550000	83.550000	-0.772%	1,269	-16.649%
2023-11-30	84.200000	84.200000	84.200000	84.200000	+1.141%	650	-17.292%
2023-11-22	83.250000	83.250000	83.250000	83.250000	+2.862%	150	-16.348%
2023-11-14	80.933926	80.933926	80.933926	80.933926	+7.912%	1,317	-13.955%
2023-11-01	75.000000	75.000000	75.000000	75.000000	+3.135%	13	-7.147%
2023-10-24	72.720000	72.720000	72.720000	72.720000	+1.792%	10	-4.235%
2023-10-20	71.440000	71.440000	71.440000	71.440000	-5.038%	49	-2.520%
2023-10-06	75.180000	75.230000	75.180000	75.230000	+0.414%	719	-7.431%
2023-10-05	74.920000	74.920000	74.920000	74.920000	-1.252%	100	-7.048%
2023-10-03	75.870000	75.870000	75.870000	75.870000	-2.418%	769	-8.211%
2023-09-28	77.750000	77.750000	77.750000	77.750000	-1.582%	3	-10.431%
2023-09-21	79.000000	79.000000	79.000000	79.000000	-3.362%	12	-11.848%
2023-09-12	81.748400	81.748400	81.748400	81.748400	+3.479%	5	-14.812%
2023-08-30	79.000000	79.000000	79.000000	79.000000	+2.798%	3	-11.848%
2023-08-28	76.850000	76.850000	76.850000	76.850000	+4.465%	3	-9.382%
2023-08-07	73.565000	73.565000	73.565000	73.565000	-2.304%	90	-5.335%
2023-07-27	75.300000	75.300000	75.300000	75.300000	-3.585%	1	-7.517%
2023-07-18	78.100000	78.100000	78.100000	78.100000	+0.709%	18	-10.832%
2023-07-13	77.550000	77.550000	77.550000	77.550000	+3.235%	166	-10.200%
2023-07-06	75.050000	75.120000	75.050000	75.120000	+2.623%	991	-7.295%
2023-06-23	73.200100	73.200100	73.200100	73.200100	-6.273%	1	-4.864%
2023-06-21	77.585000	78.099000	77.585000	78.099000	+0.042%	210	-10.831%
2023-06-13	78.066000	78.066000	78.066000	78.066000	-4.925%	39	-10.793%
2023-06-02	82.110000	82.110000	82.110000	82.110000	+2.792%	39	-15.187%
2023-05-30	79.880000	79.880000	79.880000	79.880000	+0.390%	9	-12.819%
2023-05-18	79.570000	79.570000	79.570000	79.570000	-3.023%	5	-12.480%
2023-05-17	82.050000	82.050000	82.050000	82.050000	-0.122%	5	-15.125%
2023-05-15	82.150000	82.150000	82.150000	82.150000	-0.365%	80	-15.228%
2023-05-09	82.450734	82.450734	82.450734	82.450734	+4.971%	321	-15.537%
2023-05-01	78.546500	78.546500	78.546500	78.546500	-2.427%	6	-11.339%
2023-04-27	80.500000	80.500000	80.500000	80.500000	+0.313%	1,507	-13.491%
2023-04-19	80.120000	80.248889	80.120000	80.248889	+7.934%	1,799	-13.220%
2023-04-03	74.350000	74.350000	74.350000	74.350000	+4.380%	46	-6.335%
2023-03-24	71.230000	71.230000	71.230000	71.230000	+1.757%	147	-2.232%
2023-03-15	70.000000	70.000000	70.000000	70.000000	-9.968%	1,770	-0.514%
2023-03-07	77.750000	77.750000	77.750000	77.750000	+3.667%	100	-10.431%
2023-02-10	75.000000	75.000000	75.000000	75.000000	-0.531%	5	-7.147%
2023-02-09	75.400000	75.400000	75.400000	75.400000	+0.533%	94	-7.639%
2023-02-07	75.000000	75.000000	75.000000	75.000000	-0.266%	650	-7.147%
2023-02-06	75.987000	75.987000	75.200000	75.200000	-2.515%	233	-7.394%
2023-02-02	77.140000	77.140000	77.140000	77.140000	+1.848%	60	-9.723%
2023-01-26	75.380000	75.740000	75.380000	75.740000	+2.027%	140	-8.054%
2023-01-24	73.350000	74.235000	73.350000	74.235000	+16.740%	9	-6.190%
2022-12-28	63.590128	63.590128	63.590128	63.590128	-3.578%	4,457	+9.514%
2022-12-01	65.950000	65.950000	65.950000	65.950000	-1.824%	4	+5.595%
2022-11-21	67.175000	67.175000	67.175000	67.175000	+4.220%	40	+3.670%
2022-11-08	64.455000	64.455000	64.455000	64.455000	+5.181%	6	+8.044%
2022-11-01	61.280000	61.280000	61.280000	61.280000	+4.289%	20	+13.642%
2022-10-25	62.382000	62.382000	58.760000	58.760000	+0.582%	38	+18.516%
2022-10-21	58.420000	58.420000	58.420000	58.420000	+8.125%	8	+19.206%
2022-10-12	55.000000	55.000000	54.030000	54.030000	-6.861%	2,595	+28.891%
2022-09-28	58.010000	58.010000	58.010000	58.010000	+0.201%	5	+20.048%
2022-09-27	57.893796	57.893796	57.893796	57.893796	-4.466%	205	+20.289%
2022-09-23	58.780000	60.600000	58.780000	60.600000	-12.567%	4,804	+14.917%
2022-08-23	69.310000	69.310000	69.310000	69.310000	-1.088%	3	+0.476%
2022-08-19	70.610000	70.610000	70.072500	70.072500	-0.620%	11,001	-0.617%
2022-08-17	70.510000	70.510000	70.510000	70.510000	+0.678%	3	-1.234%
2022-08-08	70.035000	70.035000	70.035000	70.035000	+2.465%	2	-0.564%
2022-08-02	68.350000	68.350000	68.350000	68.350000	-1.556%	58	+1.887%
2022-08-01	69.430000	69.430000	69.430000	69.430000	+1.491%	78	+0.302%
2022-07-27	68.410000	68.410000	68.410000	68.410000	+7.343%	6	+1.798%
2022-07-26	63.740000	63.740000	63.730000	63.730000	+2.602%	61	+9.273%
2022-07-15	62.113500	62.113500	62.113500	62.113500	+5.960%	3	+12.117%
2022-07-14	58.620000	58.620000	58.620000	58.620000	-3.011%	216	+18.799%
2022-07-13	60.440000	60.440000	60.440000	60.440000	-1.483%	31	+15.222%
2022-07-06	61.350000	61.350000	61.350000	61.350000	-5.615%	100	+13.513%
2022-07-01	65.000000	65.000000	65.000000	65.000000	+0.046%	5	+7.138%
2022-06-22	68.449900	68.449900	64.970000	64.970000	-5.813%	165	+7.188%
2022-06-21	68.980000	68.980000	68.980000	68.980000	+0.364%	9	+0.957%
2022-06-17	68.730000	68.730000	68.730000	68.730000	-11.144%	20	+1.324%
2022-06-15	77.920000	77.920000	73.430000	77.350000	+4.231%	43	-9.968%
2022-06-10	74.210000	74.210000	74.210000	74.210000	-5.705%	5	-6.158%
2022-06-01	78.700000	78.700000	78.700000	78.700000	+0.351%	14	-11.512%
2022-05-27	78.425000	78.425000	78.425000	78.425000	+10.723%	50	-11.202%
2022-05-12	70.830000	70.830000	70.830000	70.830000	+0.639%	40	-1.680%
2022-05-10	70.380000	70.380000	70.380000	70.380000	-5.467%	114	-1.051%
2022-05-06	74.450000	74.450000	74.450000	74.450000	+0.472%	46	-6.461%
2022-05-03	74.550000	74.550000	74.100000	74.100000	-3.953%	137	-6.019%
2022-04-26	77.150000	77.150000	77.150000	77.150000	-2.156%	308	-9.734%
2022-04-19	78.850000	78.850000	78.850000	78.850000	+1.090%	3	-11.680%
2022-04-08	78.000000	78.000000	78.000000	78.000000	+0.386%	101	-10.718%
2022-04-01	77.700000	77.700000	77.700000	77.700000	-10.997%	4	-10.373%
2022-03-29	87.300000	87.300000	87.300000	87.300000	+1.100%	27	-20.229%
2022-03-23	86.350000	86.350000	86.350000	86.350000	+8.005%	45	-19.351%
2022-03-14	79.950000	79.950000	79.950000	79.950000	+4.169%	41	-12.896%
2022-03-03	76.750000	76.750000	76.750000	76.750000	-1.980%	36	-9.264%
2022-03-02	78.300000	78.300000	78.300000	78.300000	-8.847%	65	-11.060%
2022-02-18	85.900000	85.900000	85.900000	85.900000	-6.529%	94	-18.929%
2022-02-17	91.900000	91.900000	91.900000	91.900000	+6.034%	140	-24.222%
2022-02-10	86.670000	86.670000	86.670000	86.670000	+2.145%	68	-19.649%
2022-02-07	84.850000	84.850000	84.850000	84.850000	-2.862%	18	-17.926%
2022-02-04	87.350000	87.350000	87.350000	87.350000	-1.577%	4	-20.275%
2022-02-02	88.750000	88.750000	88.750000	88.750000	+3.258%	104	-21.532%
2022-01-25	85.950000	85.950000	85.950000	85.950000	-1.940%	44	-18.976%
2022-01-20	87.650000	87.650000	87.650000	87.650000	+1.212%	10	-20.548%
2022-01-13	86.600000	86.600000	86.600000	86.600000	+0.727%	18	-19.584%
2022-01-10	85.975000	85.975000	85.975000	85.975000	-1.574%	25	-19.000%
2022-01-07	87.350000	87.350000	87.350000	87.350000	-5.147%	64	-20.275%
2022-01-06	92.090000	92.090000	92.090000	92.090000	+4.767%	64	-24.378%
2022-01-05	87.900000	87.900000	87.900000	87.900000	0.000%	6	-20.774%

.dark-mode .jXvHqv{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .jXvHqv{ color: #333333; background-color: white; border: 2px solid #333333; }BNTGFBRENNTAG SEstock OTC

BNTGF
BRENNTAG SE
stock OTC