Brenntag SE (SWX:BNR)
Switzerland
· Delayed Price · Currency is CHF 41.75
-1.23 (-2.86%)
At close: Mar 6, 2026
Brenntag SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 41.75 | 41.75 | 41.75 | 41.75 | 41.75 | -2.86% | - |
| Mar 5, 2026 | 42.98 | 42.98 | 42.98 | 42.98 | 42.98 | -6.30% | - |
| Mar 4, 2026 | 45.87 | 45.87 | 45.87 | 45.87 | 45.87 | - | - |
| Mar 3, 2026 | 45.87 | 45.87 | 45.87 | 45.87 | 45.87 | -3.61% | - |
| Mar 2, 2026 | 47.59 | 47.59 | 47.59 | 47.59 | 47.59 | -1.96% | - |
| Feb 27, 2026 | 48.54 | 48.54 | 48.54 | 48.54 | 48.54 | - | - |
| Feb 26, 2026 | 48.54 | 48.54 | 48.54 | 48.54 | 48.54 | - | - |
| Feb 25, 2026 | 48.54 | 48.54 | 48.54 | 48.54 | 48.54 | -2.80% | - |
| Feb 24, 2026 | 49.94 | 49.94 | 49.94 | 49.94 | 49.94 | - | - |
| Feb 23, 2026 | 49.94 | 49.94 | 49.94 | 49.94 | 49.94 | -1.38% | - |
| Feb 20, 2026 | 50.64 | 50.64 | 50.64 | 50.64 | 50.64 | -0.04% | - |
| Feb 19, 2026 | 50.66 | 50.66 | 50.66 | 50.66 | 50.66 | -3.14% | - |
| Feb 18, 2026 | 52.30 | 52.30 | 52.30 | 52.30 | 52.30 | - | - |
| Feb 17, 2026 | 52.30 | 52.30 | 52.30 | 52.30 | 52.30 | - | - |
| Feb 16, 2026 | 52.30 | 52.30 | 52.30 | 52.30 | 52.30 | - | - |
| Feb 13, 2026 | 52.30 | 52.30 | 52.30 | 52.30 | 52.30 | - | - |
| Feb 12, 2026 | 52.30 | 52.30 | 52.30 | 52.30 | 52.30 | 0.08% | - |
| Feb 11, 2026 | 52.26 | 52.26 | 52.26 | 52.26 | 52.26 | 4.98% | - |
| Feb 10, 2026 | 49.78 | 49.78 | 49.78 | 49.78 | 49.78 | - | - |
| Feb 9, 2026 | 49.78 | 49.78 | 49.78 | 49.78 | 49.78 | - | - |
| Feb 6, 2026 | 49.78 | 49.78 | 49.78 | 49.78 | 49.78 | 8.50% | - |
| Feb 5, 2026 | 45.88 | 45.88 | 45.88 | 45.88 | 45.88 | - | - |
| Feb 4, 2026 | 45.88 | 45.88 | 45.88 | 45.88 | 45.88 | - | - |
| Feb 3, 2026 | 45.88 | 45.88 | 45.88 | 45.88 | 45.88 | - | - |
| Feb 2, 2026 | 45.88 | 45.88 | 45.88 | 45.88 | 45.88 | - | - |
| Jan 30, 2026 | 45.88 | 45.88 | 45.88 | 45.88 | 45.88 | - | - |
| Jan 29, 2026 | 45.88 | 45.88 | 45.88 | 45.88 | 45.88 | - | - |
| Jan 28, 2026 | 45.88 | 45.88 | 45.88 | 45.88 | 45.88 | - | - |
| Jan 27, 2026 | 45.88 | 45.88 | 45.88 | 45.88 | 45.88 | - | - |
| Jan 26, 2026 | 45.88 | 45.88 | 45.88 | 45.88 | 45.88 | - | - |
| Jan 23, 2026 | 45.88 | 45.88 | 45.88 | 45.88 | 45.88 | - | - |
| Jan 22, 2026 | 45.88 | 45.88 | 45.88 | 45.88 | 45.88 | 0.09% | - |
| Jan 21, 2026 | 45.84 | 45.84 | 45.84 | 45.84 | 45.84 | - | - |
| Jan 20, 2026 | 45.84 | 45.84 | 45.84 | 45.84 | 45.84 | -1.80% | - |
| Jan 19, 2026 | 46.68 | 46.68 | 46.68 | 46.68 | 46.68 | -2.12% | - |
| Jan 16, 2026 | 47.69 | 47.69 | 47.69 | 47.69 | 47.69 | - | - |
| Jan 15, 2026 | 47.69 | 47.69 | 47.69 | 47.69 | 47.69 | 2.76% | - |
| Jan 14, 2026 | 46.41 | 46.41 | 46.41 | 46.41 | 46.41 | - | - |
| Jan 13, 2026 | 46.41 | 46.41 | 46.41 | 46.41 | 46.41 | - | - |
| Jan 12, 2026 | 46.41 | 46.41 | 46.41 | 46.41 | 46.41 | - | - |
| Jan 9, 2026 | 46.41 | 46.41 | 46.41 | 46.41 | 46.41 | - | - |
| Jan 8, 2026 | 46.41 | 46.41 | 46.41 | 46.41 | 46.41 | - | - |
| Jan 7, 2026 | 46.41 | 46.41 | 46.41 | 46.41 | 46.41 | - | - |
| Jan 6, 2026 | 46.41 | 46.41 | 46.41 | 46.41 | 46.41 | - | - |
| Jan 5, 2026 | 46.41 | 46.41 | 46.41 | 46.41 | 46.41 | - | - |
| Dec 30, 2025 | 46.41 | 46.41 | 46.41 | 46.41 | 46.41 | - | - |
| Dec 29, 2025 | 46.41 | 46.41 | 46.41 | 46.41 | 46.41 | - | - |
| Dec 23, 2025 | 46.41 | 46.41 | 46.41 | 46.41 | 46.41 | - | - |
| Dec 22, 2025 | 46.41 | 46.41 | 46.41 | 46.41 | 46.41 | - | - |
| Dec 19, 2025 | 46.41 | 46.41 | 46.41 | 46.41 | 46.41 | - | - |
| Dec 18, 2025 | 46.41 | 46.41 | 46.41 | 46.41 | 46.41 | - | - |
| Dec 17, 2025 | 46.41 | 46.41 | 46.41 | 46.41 | 46.41 | - | - |
| Dec 16, 2025 | 46.41 | 46.41 | 46.41 | 46.41 | 46.41 | - | - |
| Dec 15, 2025 | 46.41 | 46.41 | 46.41 | 46.41 | 46.41 | - | - |
| Dec 12, 2025 | 46.41 | 46.41 | 46.41 | 46.41 | 46.41 | - | - |
| Dec 11, 2025 | 46.41 | 46.41 | 46.41 | 46.41 | 46.41 | - | - |
| Dec 10, 2025 | 46.41 | 46.41 | 46.41 | 46.41 | 46.41 | - | - |
| Dec 9, 2025 | 46.41 | 46.41 | 46.41 | 46.41 | 46.41 | - | - |
| Dec 8, 2025 | 46.41 | 46.41 | 46.41 | 46.41 | 46.41 | - | - |
| Dec 5, 2025 | 46.41 | 46.41 | 46.41 | 46.41 | 46.41 | - | - |
| Dec 4, 2025 | 46.41 | 46.41 | 46.41 | 46.41 | 46.41 | - | - |
| Dec 3, 2025 | 46.41 | 46.41 | 46.41 | 46.41 | 46.41 | - | - |
| Dec 2, 2025 | 46.41 | 46.41 | 46.41 | 46.41 | 46.41 | - | - |
| Dec 1, 2025 | 46.41 | 46.41 | 46.41 | 46.41 | 46.41 | - | - |
| Nov 28, 2025 | 46.41 | 46.41 | 46.41 | 46.41 | 46.41 | - | - |
| Nov 27, 2025 | 46.41 | 46.41 | 46.41 | 46.41 | 46.41 | - | - |
| Nov 26, 2025 | 46.41 | 46.41 | 46.41 | 46.41 | 46.41 | -49.28% | - |
| Nov 25, 2025 | 91.50 | 91.50 | 91.50 | 91.50 | 91.50 | - | - |
| Nov 24, 2025 | 91.50 | 91.50 | 91.50 | 91.50 | 91.50 | - | - |
| Nov 21, 2025 | 91.50 | 91.50 | 91.50 | 91.50 | 91.50 | - | - |
| Nov 20, 2025 | 91.50 | 91.50 | 91.50 | 91.50 | 91.50 | - | - |
| Nov 19, 2025 | 91.50 | 91.50 | 91.50 | 91.50 | 91.50 | - | - |
| Nov 18, 2025 | 91.50 | 91.50 | 91.50 | 91.50 | 91.50 | - | - |
| Nov 17, 2025 | 91.50 | 91.50 | 91.50 | 91.50 | 91.50 | - | - |
| Nov 14, 2025 | 91.50 | 91.50 | 91.50 | 91.50 | 91.50 | - | - |
| Nov 13, 2025 | 91.50 | 91.50 | 91.50 | 91.50 | 91.50 | - | - |
| Nov 12, 2025 | 91.50 | 91.50 | 91.50 | 91.50 | 91.50 | - | - |
| Nov 11, 2025 | 91.50 | 91.50 | 91.50 | 91.50 | 91.50 | - | - |
| Nov 10, 2025 | 91.50 | 91.50 | 91.50 | 91.50 | 91.50 | - | - |
| Nov 7, 2025 | 91.50 | 91.50 | 91.50 | 91.50 | 91.50 | - | - |
| Nov 6, 2025 | 91.50 | 91.50 | 91.50 | 91.50 | 91.50 | - | - |
| Nov 5, 2025 | 91.50 | 91.50 | 91.50 | 91.50 | 91.50 | - | - |
| Nov 4, 2025 | 91.50 | 91.50 | 91.50 | 91.50 | 91.50 | - | - |
| Nov 3, 2025 | 91.50 | 91.50 | 91.50 | 91.50 | 91.50 | - | - |
| Oct 31, 2025 | 91.50 | 91.50 | 91.50 | 91.50 | 91.50 | - | - |
| Oct 30, 2025 | 91.50 | 91.50 | 91.50 | 91.50 | 91.50 | - | - |
| Oct 29, 2025 | 91.50 | 91.50 | 91.50 | 91.50 | 91.50 | - | - |
| Oct 28, 2025 | 91.50 | 91.50 | 91.50 | 91.50 | 91.50 | - | - |
| Oct 27, 2025 | 91.50 | 91.50 | 91.50 | 91.50 | 91.50 | - | - |
| Oct 24, 2025 | 91.50 | 91.50 | 91.50 | 91.50 | 91.50 | - | - |
| Oct 23, 2025 | 91.50 | 91.50 | 91.50 | 91.50 | 91.50 | - | - |
| Oct 22, 2025 | 91.50 | 91.50 | 91.50 | 91.50 | 91.50 | - | - |
| Oct 21, 2025 | 91.50 | 91.50 | 91.50 | 91.50 | 91.50 | - | - |
| Oct 20, 2025 | 91.50 | 91.50 | 91.50 | 91.50 | 91.50 | - | - |
| Oct 17, 2025 | 91.50 | 91.50 | 91.50 | 91.50 | 91.50 | - | - |
| Oct 16, 2025 | 91.50 | 91.50 | 91.50 | 91.50 | 91.50 | - | - |
| Oct 15, 2025 | 91.50 | 91.50 | 91.50 | 91.50 | 91.50 | - | - |
| Oct 14, 2025 | 91.50 | 91.50 | 91.50 | 91.50 | 91.50 | - | - |
| Oct 13, 2025 | 91.50 | 91.50 | 91.50 | 91.50 | 91.50 | - | - |
| Oct 10, 2025 | 91.50 | 91.50 | 91.50 | 91.50 | 91.50 | - | - |