Barry Callebaut AG (FRA:BCLM)
Germany · Delayed Price · Currency is EUR 15.90
+0.30 (1.92%)
At close: Feb 20, 2026
Barry Callebaut AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | 1.92% | - |
| Feb 19, 2026 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | -1.89% | - |
| Feb 18, 2026 | 15.40 | 15.90 | 15.40 | 15.90 | 15.90 | 5.30% | 14 |
| Feb 17, 2026 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | -0.66% | - |
| Feb 16, 2026 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | -0.65% | - |
| Feb 13, 2026 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | -1.29% | - |
| Feb 12, 2026 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | 2.65% | - |
| Feb 11, 2026 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | -2.58% | - |
| Feb 10, 2026 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | 1.31% | - |
| Feb 9, 2026 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | - | - |
| Feb 6, 2026 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | 1.32% | - |
| Feb 5, 2026 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | 4.86% | 602 |
| Feb 4, 2026 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | -1.37% | - |
| Feb 3, 2026 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | 0.69% | 35 |
| Feb 2, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - | - |
| Jan 30, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | 2.11% | - |
| Jan 29, 2026 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | 1.43% | - |
| Jan 28, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 0.72% | - |
| Jan 27, 2026 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | -1.42% | - |
| Jan 26, 2026 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | -2.08% | - |
| Jan 23, 2026 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | 5.11% | - |
| Jan 22, 2026 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | 3.79% | - |
| Jan 21, 2026 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | - | - |
| Jan 20, 2026 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | -1.49% | - |
| Jan 19, 2026 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | -2.19% | - |
| Jan 16, 2026 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | 1.48% | - |
| Jan 15, 2026 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - | - |
| Jan 14, 2026 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | -1.46% | - |
| Jan 13, 2026 | 13.40 | 13.70 | 13.40 | 13.70 | 13.70 | 0.74% | 35 |
| Jan 12, 2026 | 13.60 | 13.60 | 13.60 | 13.60 | 13.46 | - | - |
| Jan 9, 2026 | 13.60 | 13.60 | 13.60 | 13.60 | 13.46 | - | - |
| Jan 8, 2026 | 13.60 | 13.60 | 13.60 | 13.60 | 13.46 | 3.03% | - |
| Jan 7, 2026 | 13.20 | 13.20 | 13.20 | 13.20 | 13.06 | 1.54% | - |
| Jan 6, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 12.86 | -7.80% | - |
| Jan 5, 2026 | 14.10 | 14.10 | 14.10 | 14.10 | 13.95 | - | - |
| Jan 2, 2026 | 14.00 | 14.40 | 14.00 | 14.10 | 13.95 | 2.92% | 235 |
| Dec 30, 2025 | 13.70 | 13.70 | 13.70 | 13.70 | 13.56 | 3.01% | - |
| Dec 29, 2025 | 13.30 | 13.30 | 13.30 | 13.30 | 13.16 | -0.75% | - |
| Dec 23, 2025 | 13.40 | 13.40 | 13.40 | 13.40 | 13.26 | -1.47% | - |
| Dec 22, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | 13.46 | - | - |
| Dec 19, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | 13.46 | 3.03% | - |
| Dec 18, 2025 | 13.20 | 13.20 | 13.20 | 13.20 | 13.06 | -1.49% | - |
| Dec 17, 2025 | 13.40 | 13.40 | 13.40 | 13.40 | 13.26 | 4.69% | - |
| Dec 16, 2025 | 12.80 | 12.80 | 12.80 | 12.80 | 12.67 | 0.79% | - |
| Dec 15, 2025 | 12.70 | 12.70 | 12.70 | 12.70 | 12.57 | - | - |
| Dec 12, 2025 | 12.70 | 12.70 | 12.70 | 12.70 | 12.57 | 2.42% | - |
| Dec 11, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 12.27 | -2.36% | - |
| Dec 10, 2025 | 12.70 | 12.70 | 12.70 | 12.70 | 12.57 | -3.79% | - |
| Dec 9, 2025 | 12.90 | 13.20 | 12.90 | 13.20 | 13.06 | 0.76% | 2 |
| Dec 8, 2025 | 13.10 | 13.10 | 13.10 | 13.10 | 12.96 | 0.77% | - |