Brenntag SE (BNR.DE) — Price History

As of 2026-10-30 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.

The Closelooknet read

Signal: Uptrend stack intact — Trades +3.1% vs the 50-day and +11.1% vs the 200-day average, 5.4% below the 52-week high and +49.5% off the 52-week low. Computed from daily closes. (as of 2026-10-30)
Trend: Brenntag SE trades 3.1% above its 50-day and 11.1% above its 200-day moving average. (as of 2026-10-30)

Brenntag distributes chemicals and ingredients to industrial and specialty customers across many countries, sourcing from producers and moving product onward. It runs through two divisions, Essentials and Specialties, adding blending, repackaging, inventory handling and technical support to the goods it moves.

The full read — the desk's view, the earnings record, peers and the company snapshot — is on the BNR.DE overview; the trend detail on the technical tab. Research diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-10-30	63.26	63.46	62.66	63.26	+0.51%	176,539
2026-10-29	62.34	63.64	62.22	62.94	+0.99%	189,101
2026-10-28	63.12	63.12	62.14	62.32	-0.92%	145,496
2026-10-27	62.44	63.18	62.22	62.90	+0.35%	166,805
2026-10-26	62.20	62.72	61.64	62.68	+0.61%	186,896
2026-10-23	62.12	62.68	61.56	62.30	+0.48%	255,233
2026-10-22	62.82	62.82	61.34	62.00	-1.02%	375,599
2026-10-21	62.36	63.38	62.16	62.64	+0.61%	224,258
2026-10-20	63.72	64.08	62.22	62.26	-3.44%	446,888
2026-10-19	64.70	65.10	64.02	64.48	-0.86%	179,929
2026-10-16	64.44	65.12	64.26	65.04	+0.43%	278,461
2026-10-15	64.72	64.90	63.40	64.76	+0.40%	320,573
2026-10-14	63.90	64.70	63.12	64.50	+1.74%	253,963
2026-10-13	62.56	63.40	62.48	63.40	+2.52%	219,146
2026-10-12	62.00	62.10	61.54	61.84	-0.45%	121,999
2026-10-09	61.44	62.52	61.38	62.12	+1.40%	334,055
2026-10-08	61.26	61.96	61.26	61.26	-0.45%	253,360
2026-10-07	60.66	61.56	60.64	61.54	+1.12%	218,438
2026-10-06	59.80	60.92	58.98	60.86	+2.56%	252,126
2026-10-05	58.82	59.34	58.12	59.34	+1.26%	165,614
2026-10-02	59.22	59.42	58.60	58.60	+0.10%	180,619
2026-10-01	58.42	59.62	58.10	58.54	-1.08%	249,181
2026-09-30	59.74	59.92	59.18	59.18	-0.17%	241,060
2026-09-29	59.30	60.00	58.96	59.28	-0.54%	161,104
2026-09-28	60.10	60.28	58.98	59.60	+0.07%	228,786
2026-09-25	58.58	59.84	58.44	59.56	+1.19%	310,181
2026-09-24	59.24	59.72	58.78	58.86	-0.54%	380,081
2026-09-23	60.06	60.44	58.94	59.18	-1.73%	201,503
2026-09-22	59.28	60.54	59.24	60.22	+1.59%	186,857
2026-09-21	59.30	60.60	59.04	59.28	-1.10%	243,144
2026-09-18	60.72	61.06	59.56	59.94	-1.45%	593,940
2026-09-17	61.78	61.78	60.62	60.82	-1.33%	163,802
2026-09-16	60.90	61.64	60.48	61.64	+1.55%	376,986
2026-09-15	60.88	60.90	59.64	60.70	-0.69%	134,235
2026-09-14	60.70	61.88	60.66	61.12	+0.82%	174,903
2026-09-11	61.56	61.58	60.28	60.62	-1.17%	174,127
2026-09-10	60.90	61.68	60.64	61.34	+0.56%	212,181
2026-09-09	61.50	62.24	60.64	61.00	-1.29%	168,357
2026-09-08	60.52	62.08	60.38	61.80	+1.44%	131,338
2026-09-07	60.88	61.14	60.10	60.92	-0.39%	127,155
2026-09-04	60.98	61.36	60.40	61.16	-0.03%	114,972
2026-09-03	61.70	61.92	60.66	61.18	-0.97%	194,813
2026-09-02	62.38	63.12	61.62	61.78	-1.25%	280,988
2026-09-01	63.44	63.72	62.04	62.56	-0.45%	336,187
2026-08-31	62.34	63.06	62.12	62.84	+1.78%	219,554
2026-08-28	61.50	62.06	61.20	61.74	+2.05%	286,419
2026-08-27	60.30	60.60	59.66	60.50	-0.10%	171,800
2026-08-26	60.12	61.24	60.12	60.56	-0.30%	189,837
2026-08-25	61.50	61.60	60.24	60.74	-1.11%	185,181
2026-08-24	61.24	62.12	60.74	61.42	+1.55%	206,888
2026-08-21	61.04	61.88	60.14	60.48	-0.72%	432,550
2026-08-20	60.82	60.92	59.64	60.92	-1.23%	233,161
2026-08-19	62.40	62.52	60.80	61.68	+1.31%	335,076
2026-08-18	61.22	61.40	60.54	60.88	+0.40%	369,361
2026-08-17	61.20	61.20	60.40	60.64	-1.21%	164,948
2026-08-14	61.02	61.70	60.72	61.38	+1.29%	180,861
2026-08-13	60.98	60.98	59.84	60.60	-0.88%	210,480
2026-08-12	62.40	62.44	60.88	61.14	-2.18%	362,457
2026-08-11	63.76	63.98	62.28	62.50	-1.14%	247,986
2026-08-10	64.10	64.12	62.28	63.22	-1.34%	185,086
2026-08-07	65.00	66.86	63.78	64.08	-0.87%	339,855
2026-08-06	63.34	64.92	63.34	64.64	+2.51%	251,673
2026-08-05	63.02	63.44	62.82	63.06	+0.90%	290,871
2026-08-04	62.32	63.22	61.96	62.50	+0.68%	191,264
2026-08-03	61.32	62.90	60.90	62.08	+1.54%	169,275
2026-07-31	61.48	61.92	61.04	61.14	-1.39%	306,963
2026-07-30	61.86	63.60	61.86	62.00	+0.52%	253,148
2026-07-29	61.02	62.56	61.02	61.68	+1.58%	359,628
2026-07-28	60.10	61.62	59.68	60.72	+2.46%	234,367
2026-07-27	59.88	59.88	58.80	59.26	+0.34%	260,276
2026-07-24	59.46	59.46	58.40	59.06	-0.67%	120,133
2026-07-23	59.12	60.48	58.88	59.46	+0.61%	302,175
2026-07-22	57.98	60.00	57.74	59.10	+1.65%	219,716
2026-07-21	57.20	58.14	56.72	58.14	+0.03%	213,519
2026-07-20	59.40	59.60	57.90	58.12	-2.38%	273,487
2026-07-17	60.16	60.16	58.82	59.54	-0.30%	222,945
2026-07-16	59.04	59.84	58.94	59.72	+1.05%	131,815
2026-07-15	59.44	59.48	58.16	59.10	-0.94%	278,834
2026-07-14	58.40	60.60	58.40	59.66	+2.40%	430,930
2026-07-13	56.22	58.26	56.20	58.26	+3.63%	271,554
2026-07-10	55.44	56.64	55.20	56.22	+1.33%	212,014
2026-07-09	56.30	56.30	55.24	55.48	-1.07%	187,102
2026-07-08	55.22	57.30	55.18	56.08	+0.32%	244,193
2026-07-07	56.54	56.98	55.80	55.90	-0.32%	184,781
2026-07-06	56.48	56.66	55.92	56.08	-0.21%	149,462
2026-07-03	56.00	56.30	55.34	56.20	+0.83%	233,548
2026-07-02	53.18	55.74	53.12	55.74	+4.34%	392,175
2026-07-01	53.40	53.62	52.48	53.42	+0.45%	162,256
2026-06-30	53.08	53.48	52.64	53.18	-0.11%	310,666
2026-06-29	53.76	54.42	53.02	53.24	-1.73%	232,334
2026-06-26	54.78	54.80	53.82	54.18	-0.51%	277,431
2026-06-25	54.36	54.92	54.00	54.46	-0.62%	380,437
2026-06-24	53.82	55.42	53.82	54.80	+2.43%	320,840
2026-06-23	54.00	54.68	52.70	53.50	-0.45%	531,843
2026-06-22	54.34	54.48	53.24	53.74	-0.30%	224,659
2026-06-19	54.08	54.74	53.50	53.90	-0.11%	855,263
2026-06-18	54.66	54.72	52.96	53.96	-1.89%	364,243
2026-06-17	54.36	55.00	53.86	55.00	-0.11%	334,058
2026-06-16	54.88	56.00	54.66	55.06	-1.64%	327,701
2026-06-15	56.32	56.78	55.28	55.98	-0.21%	283,900
2026-06-12	55.74	56.22	55.10	56.10	+0.32%	290,271
2026-06-11	55.60	57.20	55.44	55.92	+0.61%	311,233
2026-06-10	55.40	55.90	54.78	55.58	+0.62%	188,125
2026-06-09	54.62	55.26	54.10	55.24	+0.73%	264,001
2026-06-08	56.28	56.66	54.76	54.84	-3.45%	273,990
2026-06-05	56.20	57.18	56.20	56.80	+0.92%	224,801
2026-06-04	56.50	56.94	56.12	56.28	-0.46%	160,834
2026-06-03	56.52	57.26	56.10	56.54	-0.88%	320,816
2026-06-02	57.04	57.92	56.72	57.04	-0.45%	220,062
2026-06-01	56.60	57.68	56.14	57.30	+1.34%	450,815
2026-05-29	56.18	56.70	56.00	56.54	+1.25%	693,639
2026-05-28	56.08	56.48	55.40	55.84	-1.13%	461,487
2026-05-27	57.02	57.28	55.74	56.48	-0.98%	368,582
2026-05-26	57.26	57.42	56.72	57.04	-0.07%	191,437
2026-05-25	57.50	57.52	56.46	57.08	-0.73%	187,621
2026-05-22	57.58	58.00	56.82	57.50	-0.73%	360,869
2026-05-21	57.02	58.16	56.28	57.92	-1.53%	329,668
2026-05-20	60.28	60.40	58.70	58.82	-1.57%	398,116
2026-05-19	60.50	61.34	59.46	59.76	-1.90%	325,300
2026-05-18	60.52	61.36	60.08	60.92	-0.78%	356,876
2026-05-15	61.54	61.72	61.00	61.40	-0.39%	393,902
2026-05-14	60.90	62.30	60.76	61.64	+1.72%	405,347
2026-05-13	61.88	63.06	60.60	60.60	-2.29%	369,919
2026-05-12	62.60	63.40	62.00	62.02	-1.34%	426,823
2026-05-11	61.24	62.86	60.94	62.86	+3.22%	483,988
2026-05-08	61.08	61.40	60.66	60.90	-0.72%	243,163
2026-05-07	62.04	62.30	60.48	61.34	-0.90%	333,004
2026-05-06	62.84	63.50	60.82	61.90	-1.31%	503,734
2026-05-05	63.06	63.50	62.28	62.72	-0.16%	347,690
2026-05-04	62.06	63.76	61.58	62.82	+1.19%	344,268
2026-04-30	61.14	62.36	60.18	62.08	+3.95%	343,971
2026-04-29	59.80	60.24	59.34	59.72	-0.23%	224,944
2026-04-28	60.34	60.74	59.58	59.86	-0.40%	203,651
2026-04-27	59.88	60.54	59.64	60.10	+0.43%	164,630
2026-04-24	59.56	60.22	59.34	59.84	-0.17%	190,326
2026-04-23	60.44	60.82	59.48	59.94	-0.53%	254,691
2026-04-22	60.06	62.36	59.64	60.26	-0.20%	287,746
2026-04-21	60.36	61.40	60.20	60.38	+0.97%	238,909
2026-04-20	59.14	59.92	58.90	59.80	+0.88%	217,771
2026-04-17	60.24	60.78	58.66	59.28	-1.79%	526,490
2026-04-16	58.02	60.42	57.98	60.36	+4.14%	336,584
2026-04-15	56.66	58.00	56.58	57.96	+2.33%	526,088
2026-04-14	57.94	58.58	56.64	56.64	-1.56%	521,189
2026-04-13	58.08	59.10	57.54	57.54	-1.61%	410,067
2026-04-10	59.16	59.76	58.48	58.48	-1.18%	483,608
2026-04-09	57.68	59.18	57.60	59.18	+2.85%	306,230
2026-04-08	58.24	58.24	56.04	57.54	-0.03%	599,475
2026-04-07	56.40	58.20	56.40	57.56	+1.30%	333,773
2026-04-02	57.40	58.26	56.82	56.82	-1.29%	452,796
2026-04-01	57.92	58.22	56.24	57.56	+0.49%	471,451
2026-03-31	57.46	58.46	57.16	57.28	-0.28%	939,157
2026-03-30	55.98	58.26	55.48	57.44	+2.02%	553,888
2026-03-27	56.72	57.02	55.96	56.30	-0.35%	398,957
2026-03-26	55.30	57.42	55.30	56.50	+1.58%	432,791
2026-03-25	55.10	55.68	54.52	55.62	+0.83%	825,291
2026-03-24	52.52	55.30	51.70	55.16	+7.57%	770,893
2026-03-23	47.64	52.20	47.42	51.28	+5.78%	927,361
2026-03-20	48.03	49.07	47.91	48.48	+1.19%	1,027,899
2026-03-19	48.06	48.76	47.52	47.91	-1.92%	454,331
2026-03-18	49.80	50.16	48.48	48.85	-1.69%	518,321
2026-03-17	48.13	49.80	47.75	49.69	+2.64%	560,540
2026-03-16	49.01	49.47	47.86	48.41	-1.61%	541,903
2026-03-13	48.06	49.59	47.80	49.20	+0.24%	716,014
2026-03-12	46.00	49.80	45.68	49.08	+5.10%	1,037,222
2026-03-11	44.99	47.08	44.90	46.70	+3.02%	659,343
2026-03-10	45.60	45.79	44.88	45.33	+2.09%	448,739
2026-03-09	44.82	44.83	43.72	44.40	-1.42%	321,644
2026-03-06	46.22	46.55	44.45	45.04	-2.66%	520,339
2026-03-05	47.18	47.69	46.27	46.27	-1.66%	613,936
2026-03-04	49.11	49.32	46.38	47.05	-4.33%	541,017
2026-03-03	50.60	50.76	48.86	49.18	-3.57%	500,378
2026-03-02	51.12	51.80	50.64	51.00	-2.49%	390,093
2026-02-27	52.42	52.88	51.74	52.30	-0.04%	499,109
2026-02-26	51.90	53.28	51.40	52.32	+0.62%	202,812
2026-02-25	53.04	53.34	51.80	52.00	-2.29%	282,457
2026-02-24	53.60	54.68	53.22	53.22	-0.15%	274,774
2026-02-23	53.80	54.40	53.30	53.30	-1.41%	325,496
2026-02-20	54.28	54.76	53.64	54.06	-0.15%	383,633
2026-02-19	54.58	55.92	54.14	54.14	-1.13%	324,679
2026-02-18	55.74	56.00	53.66	54.76	-4.70%	551,137
2026-02-17	57.52	57.94	57.30	57.46	+0.84%	260,432
2026-02-16	57.96	58.04	56.60	56.98	-2.13%	247,605
2026-02-13	58.80	58.80	56.92	58.22	-1.05%	337,005
2026-02-12	59.00	59.20	57.24	58.84	+0.58%	467,293
2026-02-11	58.46	59.42	57.98	58.50	+0.24%	536,323
2026-02-10	55.98	58.36	55.72	58.36	+5.50%	556,508
2026-02-09	55.60	55.70	54.68	55.32	-0.43%	216,689
2026-02-06	56.24	56.24	54.66	55.56	-1.21%	253,880
2026-02-05	57.00	57.12	55.06	56.24	-0.99%	672,104
2026-02-04	52.30	56.80	52.04	56.80	+9.61%	1,012,870
2026-02-03	51.04	52.06	50.44	51.82	+2.21%	222,349
2026-02-02	51.54	52.10	50.22	50.70	-1.36%	374,024
2026-01-30	49.98	51.40	49.96	51.40	+2.68%	545,994
2026-01-29	51.72	51.80	49.64	50.06	-1.30%	232,842
2026-01-28	49.28	50.88	49.28	50.72	+2.16%	221,100
2026-01-27	50.50	50.52	49.42	49.65	-1.45%	190,921
2026-01-26	50.38	51.12	50.38	50.38	-0.24%	158,407
2026-01-23	50.30	50.90	50.18	50.50	-0.20%	209,665
2026-01-22	50.40	51.04	49.50	50.60	+2.12%	253,772
2026-01-21	48.53	49.71	48.15	49.55	+2.61%	189,752
2026-01-20	48.84	49.47	47.84	48.29	-1.21%	314,784
2026-01-19	49.64	50.06	48.64	48.88	-2.86%	191,405
2026-01-16	52.32	52.32	50.22	50.32	-3.97%	286,023
2026-01-15	52.18	52.52	51.42	52.40	+0.89%	322,469
2026-01-14	50.90	51.96	50.58	51.94	+2.89%	305,560
2026-01-13	50.22	50.88	49.58	50.48	+1.37%	431,775
2026-01-12	50.00	50.02	49.32	49.80	-0.30%	254,326
2026-01-09	49.52	50.16	49.30	49.95	+1.46%	212,354
2026-01-08	49.11	49.23	48.23	49.23	-0.14%	198,331
2026-01-07	49.73	49.84	49.08	49.30	-0.28%	219,122
2026-01-06	48.98	49.54	47.92	49.44	-0.68%	308,006
2026-01-05	49.98	50.36	48.48	49.78	+0.38%	272,018
2026-01-02	49.65	50.00	49.14	49.59	+0.06%	262,403
2025-12-30	49.38	49.85	49.19	49.56	+0.45%	136,525
2025-12-29	48.83	49.86	48.63	49.34	+1.00%	171,791
2025-12-23	49.28	49.43	48.60	48.85	-0.77%	148,198
2025-12-22	49.77	49.90	48.89	49.23	-0.97%	220,775
2025-12-19	49.20	49.78	49.16	49.71	+0.44%	593,859
2025-12-18	49.68	49.84	49.31	49.49	-0.56%	288,008
2025-12-17	49.67	49.89	49.05	49.77	+0.42%	272,419
2025-12-16	49.13	50.26	49.13	49.56	-0.34%	253,360
2025-12-15	50.76	50.92	49.42	49.73	-1.56%	221,806
2025-12-12	49.80	50.76	49.53	50.52	+1.47%	328,177
2025-12-11	48.02	49.80	47.89	49.79	+4.40%	397,914
2025-12-10	48.03	48.11	47.41	47.69	-1.08%	310,550
2025-12-09	48.18	48.41	47.71	48.21	-0.17%	396,403
2025-12-08	49.29	49.29	48.04	48.29	-2.52%	413,151
2025-12-05	48.89	49.65	48.76	49.54	+0.98%	301,740
2025-12-04	49.03	49.39	48.51	49.06	+0.51%	266,665
2025-12-03	49.12	49.47	48.67	48.81	-0.39%	209,010
2025-12-02	49.85	50.00	48.94	49.00	-1.78%	272,075
2025-12-01	49.52	50.26	49.35	49.89	+0.89%	407,067
2025-11-28	49.56	49.73	49.13	49.45	+0.00%	259,265
2025-11-27	48.92	49.67	48.87	49.45	+1.10%	230,023
2025-11-26	49.77	49.90	48.82	48.91	-1.57%	299,665
2025-11-25	48.93	49.81	48.30	49.69	+1.53%	261,764
2025-11-24	49.16	49.77	48.91	48.94	+0.27%	866,007
2025-11-21	47.59	49.07	47.28	48.81	+1.94%	347,555
2025-11-20	48.49	48.69	47.88	47.88	-0.46%	254,323
2025-11-19	47.27	48.18	47.17	48.10	+1.41%	250,818
2025-11-18	47.84	48.36	47.28	47.43	-1.68%	204,760
2025-11-17	49.13	49.55	47.92	48.24	-1.89%	269,332
2025-11-14	49.74	50.18	49.08	49.17	-1.30%	190,979
2025-11-13	49.40	50.18	49.22	49.82	+1.28%	230,942
2025-11-12	50.30	51.44	48.80	49.19	+4.44%	464,575
2025-11-11	46.64	47.10	46.10	47.10	+1.40%	249,570
2025-11-10	46.88	46.96	46.14	46.45	+0.41%	169,718
2025-11-07	46.57	46.74	45.71	46.26	-0.09%	251,318
2025-11-06	48.04	48.17	45.82	46.30	-3.14%	498,194
2025-11-05	46.66	47.83	46.54	47.80	+1.53%	279,119

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: Jul (+5.41%). Worst month: Oct (-7.48%). Based on 2 years of daily data (2025–2026).

Jan+3.69%
Feb+4.76%
Mar+2.29%
Apr+3.59%
May-4.46%
Jun-5.61%
Jul+5.41%
Aug+0.03%
Sep-4.34%
Oct-7.48%
Nov+3.45%
Dec-0.66%

FAQ · from the current price data · as of 2026-10-30

Quick answers

What is Brenntag SE's (BNR.DE) latest close?

63.26 on 2026-10-30, from the Closelook data lake's daily price record.

What is BNR.DE's 52-week high and low?

66.86 high and 43.72 low over the trailing 52 weeks, as of 2026-10-30.

What is Brenntag SE's strongest and weakest month historically?

Historically, BNR.DE's strongest calendar month has been Jul (average +5.41%) and its weakest Oct (average -7.48%), based on 2 years of daily data (2025–2026).

How many years of seasonality does this cover?

2 years (2025–2026), computed from 466 daily bars in the Closelook data lake.

What is the current Closelooknet signal on BNR.DE?

Uptrend stack intact: Trades +3.1% vs the 50-day and +11.1% vs the 200-day average, 5.4% below the 52-week high and +49.5% off the 52-week low. Computed from daily closes. As of 2026-10-30. A research diary reading, not advice.

Is BNR.DE above its 50-day and 200-day moving averages?

Brenntag SE trades 3.1% above its 50-day and 11.1% above its 200-day moving average (1.0% above its 20-day). As of 2026-10-30.