Brenntag SE (SWX:BNR)
Switzerland · Delayed Price · Currency is CHF 56.84
+0.82 (1.46%)
At close: Aug 3, 2026
SWX:BNR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 56.02 | 56.02 | 56.02 | 56.02 | 56.02 | 0.11% | - |
| Jul 30, 2026 | 55.96 | 55.96 | 55.96 | 55.96 | 55.96 | - | - |
| Jul 29, 2026 | 55.96 | 55.96 | 55.96 | 55.96 | 55.96 | 1.49% | - |
| Jul 28, 2026 | 55.14 | 55.14 | 55.14 | 55.14 | 55.14 | 2.45% | - |
| Jul 27, 2026 | 53.82 | 53.82 | 53.82 | 53.82 | 53.82 | 0.30% | - |
| Jul 24, 2026 | 53.66 | 53.66 | 53.66 | 53.66 | 53.66 | - | - |
| Jul 23, 2026 | 53.66 | 53.66 | 53.66 | 53.66 | 53.66 | 0.15% | - |
| Jul 22, 2026 | 53.58 | 53.58 | 53.58 | 53.58 | 53.58 | 0.41% | - |
| Jul 21, 2026 | 53.36 | 53.36 | 53.36 | 53.36 | 53.36 | - | - |
| Jul 20, 2026 | 53.36 | 53.36 | 53.36 | 53.36 | 53.36 | - | - |
| Jul 17, 2026 | 53.36 | 53.36 | 53.36 | 53.36 | 53.36 | 0.23% | - |
| Jul 16, 2026 | 53.24 | 53.24 | 53.24 | 53.24 | 53.24 | - | - |
| Jul 15, 2026 | 53.24 | 53.24 | 53.24 | 53.24 | 53.24 | 1.37% | - |
| Jul 14, 2026 | 52.52 | 52.52 | 52.52 | 52.52 | 52.52 | - | - |
| Jul 13, 2026 | 52.52 | 52.52 | 52.52 | 52.52 | 52.52 | 4.29% | - |
| Jul 10, 2026 | 50.36 | 50.36 | 50.36 | 50.36 | 50.36 | - | - |
| Jul 9, 2026 | 50.36 | 50.36 | 50.36 | 50.36 | 50.36 | - | - |
| Jul 8, 2026 | 50.36 | 50.36 | 50.36 | 50.36 | 50.36 | - | - |
| Jul 7, 2026 | 50.36 | 50.36 | 50.36 | 50.36 | 50.36 | - | - |
| Jul 6, 2026 | 50.36 | 50.36 | 50.36 | 50.36 | 50.36 | - | - |
| Jul 3, 2026 | 50.36 | 50.36 | 50.36 | 50.36 | 50.36 | 0.82% | - |
| Jul 2, 2026 | 49.95 | 49.95 | 49.95 | 49.95 | 49.95 | - | - |
| Jul 1, 2026 | 49.95 | 49.95 | 49.95 | 49.95 | 49.95 | - | - |
| Jun 30, 2026 | 49.95 | 49.95 | 49.95 | 49.95 | 49.95 | -0.70% | - |
| Jun 29, 2026 | 50.30 | 50.30 | 50.30 | 50.30 | 50.30 | -1.76% | - |
| Jun 26, 2026 | 51.20 | 51.20 | 51.20 | 51.20 | 51.20 | - | - |
| Jun 25, 2026 | 51.20 | 51.20 | 51.20 | 51.20 | 51.20 | - | - |
| Jun 24, 2026 | 51.20 | 51.20 | 51.20 | 51.20 | 51.20 | - | - |
| Jun 23, 2026 | 51.20 | 51.20 | 51.20 | 51.20 | 51.20 | - | - |
| Jun 22, 2026 | 51.20 | 51.20 | 51.20 | 51.20 | 51.20 | - | - |
| Jun 19, 2026 | 51.20 | 51.20 | 51.20 | 51.20 | 51.20 | -2.36% | - |
| Jun 18, 2026 | 52.44 | 52.44 | 52.44 | 52.44 | 52.44 | - | - |
| Jun 17, 2026 | 52.44 | 52.44 | 52.44 | 52.44 | 52.44 | - | - |
| Jun 16, 2026 | 52.44 | 52.44 | 52.44 | 52.44 | 52.44 | - | - |
| Jun 15, 2026 | 52.44 | 52.44 | 52.44 | 52.44 | 52.44 | - | - |
| Jun 12, 2026 | 52.44 | 52.44 | 52.44 | 52.44 | 52.44 | - | - |
| Jun 11, 2026 | 52.44 | 52.44 | 52.44 | 52.44 | 52.44 | - | - |
| Jun 10, 2026 | 52.44 | 52.44 | 52.44 | 52.44 | 52.44 | -1.65% | - |
| Jun 9, 2026 | 53.32 | 53.32 | 53.32 | 53.32 | 53.32 | - | - |
| Jun 8, 2026 | 53.32 | 53.32 | 53.32 | 53.32 | 53.32 | - | - |
| Jun 5, 2026 | 53.32 | 53.32 | 53.32 | 53.32 | 53.32 | -0.37% | - |
| Jun 4, 2026 | 53.52 | 53.52 | 53.52 | 53.52 | 53.52 | - | - |
| Jun 3, 2026 | 53.52 | 53.52 | 53.52 | 53.52 | 53.52 | - | - |
| Jun 2, 2026 | 53.52 | 53.52 | 53.52 | 53.52 | 53.52 | -0.74% | - |
| Jun 1, 2026 | 53.92 | 53.92 | 53.92 | 53.92 | 53.92 | - | - |
| May 29, 2026 | 53.92 | 53.92 | 53.92 | 53.92 | 53.92 | - | - |
| May 28, 2026 | 53.92 | 53.92 | 53.92 | 53.92 | 53.92 | - | - |
| May 27, 2026 | 53.92 | 53.92 | 53.92 | 53.92 | 53.92 | - | - |
| May 26, 2026 | 53.92 | 53.92 | 53.92 | 53.92 | 53.92 | - | - |
| May 22, 2026 | 53.92 | 53.92 | 53.92 | 53.92 | 53.92 | -3.82% | - |