Brenntag SE (SWX:BNR)
Switzerland · Delayed Price · Currency is CHF 55.96
0.00 (0.00%)
At close: Oct 2, 2026
SWX:BNR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 55.96 | 55.96 | 55.96 | 55.96 | 55.96 | -1.65% | - |
| Sep 30, 2026 | 56.90 | 56.90 | 56.90 | 56.90 | 56.90 | - | - |
| Sep 29, 2026 | 56.90 | 56.90 | 56.90 | 56.90 | 56.90 | - | - |
| Sep 28, 2026 | 56.90 | 56.90 | 56.90 | 56.90 | 56.90 | - | - |
| Sep 25, 2026 | 56.90 | 56.90 | 56.90 | 56.90 | 56.90 | - | - |
| Sep 24, 2026 | 56.90 | 56.90 | 56.90 | 56.90 | 56.90 | -0.80% | - |
| Sep 23, 2026 | 57.36 | 57.36 | 57.36 | 57.36 | 57.36 | -1.51% | - |
| Sep 22, 2026 | 58.24 | 58.24 | 58.24 | 58.24 | 58.24 | -0.07% | - |
| Sep 21, 2026 | 58.28 | 58.28 | 58.28 | 58.28 | 58.28 | - | - |
| Sep 18, 2026 | 58.28 | 58.28 | 58.28 | 58.28 | 58.28 | - | - |
| Sep 17, 2026 | 58.28 | 58.28 | 58.28 | 58.28 | 58.28 | - | - |
| Sep 16, 2026 | 58.28 | 58.28 | 58.28 | 58.28 | 58.28 | - | - |
| Sep 15, 2026 | 58.28 | 58.28 | 58.28 | 58.28 | 58.28 | - | - |
| Sep 14, 2026 | 58.28 | 58.28 | 58.28 | 58.28 | 58.28 | - | - |
| Sep 11, 2026 | 58.28 | 58.28 | 58.28 | 58.28 | 58.28 | - | - |
| Sep 10, 2026 | 58.28 | 58.28 | 58.28 | 58.28 | 58.28 | - | - |
| Sep 9, 2026 | 58.28 | 58.28 | 58.28 | 58.28 | 58.28 | - | - |
| Sep 8, 2026 | 58.28 | 58.28 | 58.28 | 58.28 | 58.28 | - | - |
| Sep 7, 2026 | 58.28 | 58.28 | 58.28 | 58.28 | 58.28 | - | - |
| Sep 4, 2026 | 58.28 | 58.28 | 58.28 | 58.28 | 58.28 | - | - |
| Sep 3, 2026 | 58.28 | 58.28 | 58.28 | 58.28 | 58.28 | - | - |
| Sep 2, 2026 | 58.28 | 58.28 | 58.28 | 58.28 | 58.28 | - | - |
| Sep 1, 2026 | 58.28 | 58.28 | 58.28 | 58.28 | 58.28 | - | - |
| Aug 31, 2026 | 58.28 | 58.28 | 58.28 | 58.28 | 58.28 | - | - |
| Aug 28, 2026 | 58.28 | 58.28 | 58.28 | 58.28 | 58.28 | - | - |
| Aug 27, 2026 | 58.28 | 58.28 | 58.28 | 58.28 | 58.28 | - | - |
| Aug 26, 2026 | 58.28 | 58.28 | 58.28 | 58.28 | 58.28 | - | - |
| Aug 25, 2026 | 58.28 | 58.28 | 58.28 | 58.28 | 58.28 | - | - |
| Aug 24, 2026 | 58.28 | 58.28 | 58.28 | 58.28 | 58.28 | - | - |
| Aug 21, 2026 | 58.28 | 58.28 | 58.28 | 58.28 | 58.28 | - | - |
| Aug 20, 2026 | 58.28 | 58.28 | 58.28 | 58.28 | 58.28 | - | - |
| Aug 19, 2026 | 58.28 | 58.28 | 58.28 | 58.28 | 58.28 | - | - |
| Aug 18, 2026 | 58.28 | 58.28 | 58.28 | 58.28 | 58.28 | - | - |
| Aug 17, 2026 | 58.28 | 58.28 | 58.28 | 58.28 | 58.28 | -0.34% | - |
| Aug 14, 2026 | 58.48 | 58.48 | 58.48 | 58.48 | 58.48 | - | - |
| Aug 13, 2026 | 58.48 | 58.48 | 58.48 | 58.48 | 58.48 | -0.91% | - |
| Aug 12, 2026 | 59.02 | 59.02 | 59.02 | 59.02 | 59.02 | - | - |
| Aug 11, 2026 | 59.02 | 59.02 | 59.02 | 59.02 | 59.02 | - | - |
| Aug 10, 2026 | 59.02 | 59.02 | 59.02 | 59.02 | 59.02 | - | - |
| Aug 7, 2026 | 59.02 | 59.02 | 59.02 | 59.02 | 59.02 | - | - |
| Aug 6, 2026 | 59.02 | 59.02 | 59.02 | 59.02 | 59.02 | 3.22% | - |
| Aug 5, 2026 | 57.18 | 57.18 | 57.18 | 57.18 | 57.18 | - | - |
| Aug 4, 2026 | 57.18 | 57.18 | 57.18 | 57.18 | 57.18 | 0.60% | - |
| Aug 3, 2026 | 56.84 | 56.84 | 56.84 | 56.84 | 56.84 | 1.46% | - |
| 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 | - | - |