Barry Callebaut AG (FRA:BCLM)
Germany · Delayed Price · Currency is EUR 12.20
+0.20 (1.67%)
Last updated: Jun 23, 2026, 8:04 AM CET
FRA:BCLM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 19, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | - |
| Jun 18, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | -0.83% | - |
| Jun 17, 2026 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | - | - |
| Jun 16, 2026 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | -0.82% | - |
| Jun 15, 2026 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | - | - |
| Jun 12, 2026 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | - | - |
| Jun 11, 2026 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | 0.83% | - |
| Jun 10, 2026 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | 0.83% | - |
| Jun 9, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | -1.64% | - |
| Jun 8, 2026 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | -2.40% | - |
| Jun 5, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | -1.57% | - |
| Jun 4, 2026 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | 0.79% | - |
| Jun 3, 2026 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | -1.56% | - |
| Jun 2, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | -2.29% | - |
| Jun 1, 2026 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | - | - |
| May 29, 2026 | 13.20 | 13.20 | 13.10 | 13.10 | 13.10 | - | 1,000 |
| May 28, 2026 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | 1.55% | - |
| May 27, 2026 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | -1.53% | - |
| May 26, 2026 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | -0.76% | - |
| May 25, 2026 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | - | - |
| May 22, 2026 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | -0.75% | - |
| May 21, 2026 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | 0.76% | - |
| May 20, 2026 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | 1.54% | - |
| May 19, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 2.36% | - |
| May 18, 2026 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | -1.55% | - |
| May 15, 2026 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | - | - |
| May 14, 2026 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | 0.78% | - |
| May 13, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | 1.59% | - |
| May 12, 2026 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | -0.79% | - |
| May 11, 2026 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | -0.78% | - |
| May 8, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | 1.59% | - |
| May 7, 2026 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | - | - |
| May 6, 2026 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | -0.79% | - |
| May 5, 2026 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | 0.79% | - |
| May 4, 2026 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | 0.80% | - |
| Apr 30, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - | - |
| Apr 29, 2026 | 12.10 | 12.50 | 12.10 | 12.50 | 12.50 | 1.63% | 80 |
| Apr 28, 2026 | 11.80 | 12.30 | 11.80 | 12.30 | 12.30 | 0.82% | 767 |
| Apr 27, 2026 | 11.90 | 12.20 | 11.90 | 12.20 | 12.20 | 1.67% | 100 |
| Apr 24, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 5.26% | - |
| Apr 23, 2026 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | -2.56% | - |
| Apr 22, 2026 | 11.60 | 11.70 | 11.60 | 11.70 | 11.70 | -0.85% | 20 |
| Apr 21, 2026 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | 2.61% | - |
| Apr 20, 2026 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | 0.88% | - |
| Apr 17, 2026 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | -16.79% | - |
| Apr 16, 2026 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | -0.72% | - |
| Apr 15, 2026 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | - | - |
| Apr 14, 2026 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | -1.43% | - |
| Apr 13, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | -2.78% | - |
| Apr 10, 2026 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | -0.69% | - |