Brenntag SE (SWX:BNR)
Switzerland · Delayed Price · Currency is CHF 50.66
-1.64 (-3.14%)
At close: Feb 19, 2026
Brenntag SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |