Brenntag SE (SWX:BNR)
Switzerland
· Delayed Price · Currency is CHF 53.96
+0.16 (0.30%)
At close: Apr 27, 2026
Brenntag SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 53.96 | 53.96 | 53.96 | 53.96 | 53.96 | 0.30% | - |
| Apr 24, 2026 | 53.80 | 53.80 | 53.80 | 53.80 | 53.80 | 0.26% | - |
| Apr 23, 2026 | 53.66 | 53.66 | 53.66 | 53.66 | 53.66 | 0.68% | - |
| Apr 22, 2026 | 53.30 | 53.30 | 53.30 | 53.30 | 53.30 | - | - |
| Apr 21, 2026 | 53.30 | 53.30 | 53.30 | 53.30 | 53.30 | - | - |
| Apr 20, 2026 | 53.30 | 53.30 | 53.30 | 53.30 | 53.30 | - | - |
| Apr 17, 2026 | 53.30 | 53.30 | 53.30 | 53.30 | 53.30 | - | - |
| Apr 16, 2026 | 53.30 | 53.30 | 53.30 | 53.30 | 53.30 | - | - |
| Apr 15, 2026 | 53.30 | 53.30 | 53.30 | 53.30 | 53.30 | - | - |
| Apr 14, 2026 | 53.30 | 53.30 | 53.30 | 53.30 | 53.30 | - | - |
| Apr 13, 2026 | 53.30 | 53.30 | 53.30 | 53.30 | 53.30 | - | - |
| Apr 10, 2026 | 53.30 | 53.30 | 53.30 | 53.30 | 53.30 | 0.30% | - |
| Apr 9, 2026 | 53.14 | 53.14 | 53.14 | 53.14 | 53.14 | 1.96% | - |
| Apr 8, 2026 | 52.12 | 52.12 | 52.12 | 52.12 | 52.12 | - | - |
| Apr 7, 2026 | 52.12 | 52.12 | 52.12 | 52.12 | 52.12 | 0.73% | - |
| Apr 2, 2026 | 51.74 | 51.74 | 51.74 | 51.74 | 51.74 | - | - |
| Apr 1, 2026 | 51.74 | 51.74 | 51.74 | 51.74 | 51.74 | - | - |
| Mar 31, 2026 | 51.74 | 51.74 | 51.74 | 51.74 | 51.74 | 1.97% | - |
| Mar 30, 2026 | 50.74 | 50.74 | 50.74 | 50.74 | 50.74 | - | - |
| Mar 27, 2026 | 50.74 | 50.74 | 50.74 | 50.74 | 50.74 | 2.67% | - |
| Mar 26, 2026 | 49.42 | 49.42 | 49.42 | 49.42 | 49.42 | - | - |
| Mar 25, 2026 | 49.42 | 49.42 | 49.42 | 49.42 | 49.42 | 0.53% | - |
| Mar 24, 2026 | 49.16 | 49.16 | 49.16 | 49.16 | 49.16 | 7.55% | - |
| Mar 23, 2026 | 45.71 | 45.71 | 45.71 | 45.71 | 45.71 | 4.55% | - |
| Mar 20, 2026 | 43.72 | 43.72 | 43.72 | 43.72 | 43.72 | - | - |
| Mar 19, 2026 | 43.72 | 43.72 | 43.72 | 43.72 | 43.72 | - | - |
| Mar 18, 2026 | 43.72 | 43.72 | 43.72 | 43.72 | 43.72 | - | - |
| Mar 17, 2026 | 43.72 | 43.72 | 43.72 | 43.72 | 43.72 | - | - |
| Mar 16, 2026 | 43.72 | 43.72 | 43.72 | 43.72 | 43.72 | - | - |
| Mar 13, 2026 | 43.72 | 43.72 | 43.72 | 43.72 | 43.72 | - | - |
| Mar 12, 2026 | 43.72 | 43.72 | 43.72 | 43.72 | 43.72 | 4.72% | - |
| Mar 11, 2026 | 41.75 | 41.75 | 41.75 | 41.75 | 41.75 | - | - |
| Mar 10, 2026 | 41.75 | 41.75 | 41.75 | 41.75 | 41.75 | - | - |
| Mar 9, 2026 | 41.75 | 41.75 | 41.75 | 41.75 | 41.75 | - | - |
| 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 | - | - |