Barry Callebaut AG (BIT:1BARN)
Italy · Delayed Price · Currency is EUR 1,133.00
-13.00 (-1.13%)
At close: Oct 2, 2026
BIT:1BARN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 1,133.00 | 1,133.00 | 1,133.00 | 1,133.00 | 1,133.00 | -1.13% | - |
| Oct 1, 2026 | 1,146.00 | 1,146.00 | 1,146.00 | 1,146.00 | 1,146.00 | -0.43% | - |
| Sep 30, 2026 | 1,151.00 | 1,151.00 | 1,151.00 | 1,151.00 | 1,151.00 | 1.23% | - |
| Sep 29, 2026 | 1,137.00 | 1,137.00 | 1,137.00 | 1,137.00 | 1,137.00 | -2.99% | - |
| Sep 28, 2026 | 1,172.00 | 1,172.00 | 1,172.00 | 1,172.00 | 1,172.00 | -0.59% | - |
| Sep 25, 2026 | 1,179.00 | 1,179.00 | 1,179.00 | 1,179.00 | 1,179.00 | -0.08% | - |
| Sep 24, 2026 | 1,180.00 | 1,180.00 | 1,180.00 | 1,180.00 | 1,180.00 | -1.01% | - |
| Sep 23, 2026 | 1,192.00 | 1,192.00 | 1,192.00 | 1,192.00 | 1,192.00 | -1.97% | - |
| Sep 22, 2026 | 1,216.00 | 1,216.00 | 1,216.00 | 1,216.00 | 1,216.00 | 1.50% | - |
| Sep 21, 2026 | 1,198.00 | 1,198.00 | 1,198.00 | 1,198.00 | 1,198.00 | 1.18% | - |
| Sep 18, 2026 | 1,184.00 | 1,184.00 | 1,184.00 | 1,184.00 | 1,184.00 | -0.59% | - |
| Sep 17, 2026 | 1,191.00 | 1,191.00 | 1,191.00 | 1,191.00 | 1,191.00 | 1.71% | - |
| Sep 16, 2026 | 1,171.00 | 1,171.00 | 1,171.00 | 1,171.00 | 1,171.00 | -0.17% | - |
| Sep 15, 2026 | 1,173.00 | 1,173.00 | 1,173.00 | 1,173.00 | 1,173.00 | 0.77% | - |
| Sep 14, 2026 | 1,164.00 | 1,164.00 | 1,164.00 | 1,164.00 | 1,164.00 | 0.34% | - |
| Sep 11, 2026 | 1,160.00 | 1,160.00 | 1,160.00 | 1,160.00 | 1,160.00 | -5.00% | - |
| Sep 10, 2026 | 1,221.00 | 1,221.00 | 1,221.00 | 1,221.00 | 1,221.00 | 2.86% | - |
| Sep 9, 2026 | 1,187.00 | 1,187.00 | 1,187.00 | 1,187.00 | 1,187.00 | 3.22% | - |
| Sep 8, 2026 | 1,150.00 | 1,150.00 | 1,150.00 | 1,150.00 | 1,150.00 | 1.23% | - |
| Sep 7, 2026 | 1,136.00 | 1,136.00 | 1,136.00 | 1,136.00 | 1,136.00 | -1.73% | - |
| Sep 4, 2026 | 1,156.00 | 1,156.00 | 1,156.00 | 1,156.00 | 1,156.00 | - | - |
| Sep 3, 2026 | 1,156.00 | 1,156.00 | 1,156.00 | 1,156.00 | 1,156.00 | -2.61% | - |
| Sep 2, 2026 | 1,187.00 | 1,187.00 | 1,187.00 | 1,187.00 | 1,187.00 | -0.67% | - |
| Sep 1, 2026 | 1,195.00 | 1,195.00 | 1,195.00 | 1,195.00 | 1,195.00 | 0.25% | - |
| Aug 31, 2026 | 1,192.00 | 1,192.00 | 1,192.00 | 1,192.00 | 1,192.00 | 0.68% | - |
| Aug 28, 2026 | 1,184.00 | 1,184.00 | 1,184.00 | 1,184.00 | 1,184.00 | -0.67% | - |
| Aug 27, 2026 | 1,192.00 | 1,192.00 | 1,192.00 | 1,192.00 | 1,192.00 | -1.16% | - |
| Aug 26, 2026 | 1,206.00 | 1,206.00 | 1,206.00 | 1,206.00 | 1,206.00 | 1.34% | - |
| Aug 25, 2026 | 1,190.00 | 1,190.00 | 1,190.00 | 1,190.00 | 1,190.00 | -3.41% | - |
| Aug 24, 2026 | 1,232.00 | 1,232.00 | 1,232.00 | 1,232.00 | 1,232.00 | 2.24% | - |
| Aug 21, 2026 | 1,205.00 | 1,205.00 | 1,205.00 | 1,205.00 | 1,205.00 | 1.18% | - |
| Aug 20, 2026 | 1,191.00 | 1,191.00 | 1,191.00 | 1,191.00 | 1,191.00 | 0.08% | - |
| Aug 19, 2026 | 1,190.00 | 1,190.00 | 1,190.00 | 1,190.00 | 1,190.00 | 0.42% | - |
| Aug 18, 2026 | 1,185.00 | 1,185.00 | 1,185.00 | 1,185.00 | 1,185.00 | -1.00% | - |
| Aug 17, 2026 | 1,197.00 | 1,197.00 | 1,197.00 | 1,197.00 | 1,197.00 | 1.18% | - |
| Aug 14, 2026 | 1,183.00 | 1,183.00 | 1,183.00 | 1,183.00 | 1,183.00 | -3.27% | - |
| Aug 13, 2026 | 1,223.00 | 1,223.00 | 1,223.00 | 1,223.00 | 1,223.00 | 2.17% | - |
| Aug 12, 2026 | 1,197.00 | 1,197.00 | 1,197.00 | 1,197.00 | 1,197.00 | 2.84% | - |
| Aug 11, 2026 | 1,164.00 | 1,164.00 | 1,164.00 | 1,164.00 | 1,164.00 | -3.48% | - |
| Aug 10, 2026 | 1,206.00 | 1,206.00 | 1,206.00 | 1,206.00 | 1,206.00 | 0.92% | - |
| Aug 7, 2026 | 1,195.00 | 1,195.00 | 1,195.00 | 1,195.00 | 1,195.00 | 0.59% | - |
| Aug 6, 2026 | 1,188.00 | 1,188.00 | 1,188.00 | 1,188.00 | 1,188.00 | 0.42% | - |
| Aug 5, 2026 | 1,183.00 | 1,183.00 | 1,183.00 | 1,183.00 | 1,183.00 | -0.76% | - |
| Aug 4, 2026 | 1,192.00 | 1,192.00 | 1,192.00 | 1,192.00 | 1,192.00 | 0.68% | - |
| Aug 3, 2026 | 1,184.00 | 1,184.00 | 1,184.00 | 1,184.00 | 1,184.00 | -0.50% | - |
| Jul 31, 2026 | 1,190.00 | 1,190.00 | 1,190.00 | 1,190.00 | 1,190.00 | -2.94% | - |
| Jul 30, 2026 | 1,226.00 | 1,226.00 | 1,226.00 | 1,226.00 | 1,226.00 | 4.16% | - |
| Jul 29, 2026 | 1,177.00 | 1,177.00 | 1,177.00 | 1,177.00 | 1,177.00 | -3.13% | - |
| Jul 28, 2026 | 1,215.00 | 1,215.00 | 1,215.00 | 1,215.00 | 1,215.00 | 2.19% | - |
| Jul 27, 2026 | 1,189.00 | 1,189.00 | 1,189.00 | 1,189.00 | 1,189.00 | 1.71% | - |