Barry Callebaut AG (FRA:BCLN)
Germany · Delayed Price · Currency is EUR 1,180.00
+10.00 (0.85%)
At close: Sep 29, 2025
Barry Callebaut AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 1,150.00 | 1,150.00 | 1,150.00 | 1,150.00 | 1,150.00 | -2.54% | 2 |
| Sep 29, 2025 | 1,180.00 | 1,180.00 | 1,180.00 | 1,180.00 | 1,180.00 | 0.85% | 2 |
| Sep 26, 2025 | 1,170.00 | 1,170.00 | 1,170.00 | 1,170.00 | 1,170.00 | -1.68% | - |
| Sep 25, 2025 | 1,190.00 | 1,190.00 | 1,190.00 | 1,190.00 | 1,190.00 | 4.39% | - |
| Sep 24, 2025 | 1,140.00 | 1,140.00 | 1,140.00 | 1,140.00 | 1,140.00 | - | - |
| Sep 23, 2025 | 1,140.00 | 1,140.00 | 1,140.00 | 1,140.00 | 1,140.00 | 1.79% | - |
| Sep 22, 2025 | 1,120.00 | 1,120.00 | 1,120.00 | 1,120.00 | 1,120.00 | -0.88% | - |
| Sep 19, 2025 | 1,130.00 | 1,130.00 | 1,130.00 | 1,130.00 | 1,130.00 | -3.42% | - |
| Sep 18, 2025 | 1,170.00 | 1,170.00 | 1,170.00 | 1,170.00 | 1,170.00 | -2.50% | - |
| Sep 17, 2025 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | - | - |
| Sep 16, 2025 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | -0.83% | - |
| Sep 15, 2025 | 1,210.00 | 1,210.00 | 1,210.00 | 1,210.00 | 1,210.00 | -2.42% | - |
| Sep 12, 2025 | 1,230.00 | 1,240.00 | 1,230.00 | 1,240.00 | 1,240.00 | -2.36% | 1 |
| Sep 11, 2025 | 1,220.00 | 1,270.00 | 1,220.00 | 1,270.00 | 1,270.00 | 4.10% | 1 |
| Sep 10, 2025 | 1,220.00 | 1,220.00 | 1,220.00 | 1,220.00 | 1,220.00 | 2.52% | - |
| Sep 9, 2025 | 1,190.00 | 1,190.00 | 1,190.00 | 1,190.00 | 1,190.00 | - | - |
| Sep 8, 2025 | 1,190.00 | 1,190.00 | 1,190.00 | 1,190.00 | 1,190.00 | -0.83% | - |
| Sep 5, 2025 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 4.35% | 1 |
| Sep 4, 2025 | 1,150.00 | 1,150.00 | 1,150.00 | 1,150.00 | 1,150.00 | 6.48% | - |
| Sep 3, 2025 | 1,080.00 | 1,080.00 | 1,080.00 | 1,080.00 | 1,080.00 | -1.82% | - |
| Sep 2, 2025 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | -2.65% | - |
| Sep 1, 2025 | 1,130.00 | 1,130.00 | 1,130.00 | 1,130.00 | 1,130.00 | -0.88% | - |
| Aug 29, 2025 | 1,100.00 | 1,140.00 | 1,100.00 | 1,140.00 | 1,140.00 | 3.64% | 2 |
| Aug 28, 2025 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | - | - |
| Aug 27, 2025 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | -1.79% | - |
| Aug 26, 2025 | 1,120.00 | 1,120.00 | 1,120.00 | 1,120.00 | 1,120.00 | 0.90% | - |
| Aug 25, 2025 | 1,110.00 | 1,110.00 | 1,110.00 | 1,110.00 | 1,110.00 | 5.71% | - |
| Aug 22, 2025 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 1.94% | - |
| Aug 21, 2025 | 1,030.00 | 1,030.00 | 1,030.00 | 1,030.00 | 1,030.00 | 1.98% | - |
| Aug 20, 2025 | 1,010.00 | 1,010.00 | 1,010.00 | 1,010.00 | 1,010.00 | -2.88% | - |
| Aug 19, 2025 | 970.00 | 1,040.00 | 970.00 | 1,040.00 | 1,040.00 | 6.12% | 10 |
| Aug 18, 2025 | 980.00 | 980.00 | 980.00 | 980.00 | 980.00 | -1.01% | - |
| Aug 15, 2025 | 990.00 | 990.00 | 990.00 | 990.00 | 990.00 | -2.94% | - |
| Aug 14, 2025 | 1,020.00 | 1,020.00 | 1,020.00 | 1,020.00 | 1,020.00 | 4.08% | 50 |
| Aug 13, 2025 | 980.00 | 980.00 | 980.00 | 980.00 | 980.00 | -2.97% | - |
| Aug 12, 2025 | 1,010.00 | 1,010.00 | 1,010.00 | 1,010.00 | 1,010.00 | -2.88% | 2 |
| Aug 11, 2025 | 1,040.00 | 1,040.00 | 1,040.00 | 1,040.00 | 1,040.00 | -1.89% | - |
| Aug 8, 2025 | 1,050.00 | 1,060.00 | 1,050.00 | 1,060.00 | 1,060.00 | 1.92% | 25 |
| Aug 7, 2025 | 1,040.00 | 1,040.00 | 1,040.00 | 1,040.00 | 1,040.00 | 1.96% | - |
| Aug 6, 2025 | 1,020.00 | 1,020.00 | 1,020.00 | 1,020.00 | 1,020.00 | - | - |
| Aug 5, 2025 | 1,020.00 | 1,020.00 | 1,020.00 | 1,020.00 | 1,020.00 | - | 3 |
| Aug 4, 2025 | 1,010.00 | 1,020.00 | 1,010.00 | 1,020.00 | 1,020.00 | -2.86% | 6 |
| Aug 1, 2025 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | - | - |
| Jul 31, 2025 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | -1.87% | - |
| Jul 30, 2025 | 1,070.00 | 1,070.00 | 1,070.00 | 1,070.00 | 1,070.00 | -2.73% | - |
| Jul 29, 2025 | 1,120.00 | 1,120.00 | 1,100.00 | 1,100.00 | 1,100.00 | -2.65% | 1 |
| Jul 28, 2025 | 1,130.00 | 1,130.00 | 1,130.00 | 1,130.00 | 1,130.00 | 1.80% | - |
| Jul 25, 2025 | 1,110.00 | 1,110.00 | 1,110.00 | 1,110.00 | 1,110.00 | -0.89% | - |
| Jul 24, 2025 | 1,120.00 | 1,120.00 | 1,120.00 | 1,120.00 | 1,120.00 | 0.90% | - |
| Jul 23, 2025 | 1,080.00 | 1,110.00 | 1,080.00 | 1,110.00 | 1,110.00 | 3.74% | 2 |