Barry Callebaut AG (FRA:BCLN)
Germany · Delayed Price · Currency is EUR 1,070.00
-30.00 (-2.73%)
At close: Jul 30, 2025
Barry Callebaut AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 22, 2025 | 1,070.00 | 1,070.00 | 1,070.00 | 1,070.00 | 1,070.00 | - | - |
| Jul 21, 2025 | 1,070.00 | 1,070.00 | 1,070.00 | 1,070.00 | 1,070.00 | 4.90% | - |
| Jul 18, 2025 | 1,020.00 | 1,020.00 | 1,020.00 | 1,020.00 | 1,020.00 | 4.62% | - |
| Jul 17, 2025 | 975.00 | 975.00 | 975.00 | 975.00 | 975.00 | 2.63% | - |
| Jul 16, 2025 | 950.00 | 950.00 | 950.00 | 950.00 | 950.00 | 3.83% | - |
| Jul 15, 2025 | 915.00 | 915.00 | 915.00 | 915.00 | 915.00 | 2.81% | - |
| Jul 14, 2025 | 890.00 | 890.00 | 890.00 | 890.00 | 890.00 | - | 1 |
| Jul 11, 2025 | 890.00 | 890.00 | 890.00 | 890.00 | 890.00 | -0.56% | 4 |
| Jul 10, 2025 | 945.00 | 960.00 | 850.00 | 895.00 | 895.00 | -10.50% | 41 |
| Jul 9, 2025 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1.01% | 1 |
| Jul 8, 2025 | 990.00 | 990.00 | 990.00 | 990.00 | 990.00 | 0.51% | - |
| Jul 7, 2025 | 985.00 | 985.00 | 985.00 | 985.00 | 985.00 | 0.51% | - |
| Jul 4, 2025 | 980.00 | 980.00 | 980.00 | 980.00 | 980.00 | -3.92% | - |
| Jul 3, 2025 | 990.00 | 1,020.00 | 990.00 | 1,020.00 | 1,020.00 | 3.55% | 30 |
| Jul 2, 2025 | 955.00 | 985.00 | 955.00 | 985.00 | 985.00 | 7.07% | 3 |
| Jul 1, 2025 | 920.00 | 920.00 | 920.00 | 920.00 | 920.00 | -2.13% | - |
| Jun 30, 2025 | 940.00 | 940.00 | 940.00 | 940.00 | 940.00 | 1.62% | - |
| Jun 27, 2025 | 925.00 | 925.00 | 925.00 | 925.00 | 925.00 | 1.65% | - |
| Jun 26, 2025 | 910.00 | 910.00 | 910.00 | 910.00 | 910.00 | -3.19% | - |
| Jun 25, 2025 | 940.00 | 940.00 | 940.00 | 940.00 | 940.00 | -2.08% | - |
| Jun 24, 2025 | 935.00 | 960.00 | 935.00 | 960.00 | 960.00 | 2.67% | 5 |
| Jun 23, 2025 | 935.00 | 935.00 | 935.00 | 935.00 | 935.00 | 0.54% | - |
| Jun 20, 2025 | 930.00 | 930.00 | 930.00 | 930.00 | 930.00 | -0.53% | - |
| Jun 19, 2025 | 935.00 | 935.00 | 935.00 | 935.00 | 935.00 | - | - |
| Jun 18, 2025 | 935.00 | 935.00 | 935.00 | 935.00 | 935.00 | 1.08% | - |
| Jun 17, 2025 | 925.00 | 925.00 | 925.00 | 925.00 | 925.00 | - | - |
| Jun 16, 2025 | 925.00 | 925.00 | 925.00 | 925.00 | 925.00 | 0.54% | - |
| Jun 13, 2025 | 920.00 | 920.00 | 920.00 | 920.00 | 920.00 | -0.54% | 5 |
| Jun 12, 2025 | 930.00 | 930.00 | 925.00 | 925.00 | 925.00 | 1.09% | 16 |
| Jun 11, 2025 | 915.00 | 915.00 | 915.00 | 915.00 | 915.00 | 1.67% | - |
| Jun 10, 2025 | 900.00 | 900.00 | 900.00 | 900.00 | 900.00 | 1.12% | - |
| Jun 9, 2025 | 890.00 | 890.00 | 890.00 | 890.00 | 890.00 | 0.56% | - |
| Jun 6, 2025 | 885.00 | 885.00 | 885.00 | 885.00 | 885.00 | -2.21% | - |
| Jun 5, 2025 | 905.00 | 905.00 | 905.00 | 905.00 | 905.00 | 3.43% | - |
| Jun 4, 2025 | 875.00 | 875.00 | 875.00 | 875.00 | 875.00 | -0.57% | - |
| Jun 3, 2025 | 880.00 | 880.00 | 880.00 | 880.00 | 880.00 | -0.56% | - |
| Jun 2, 2025 | 895.00 | 895.00 | 870.00 | 885.00 | 885.00 | -1.12% | 6 |
| May 30, 2025 | 895.00 | 895.00 | 895.00 | 895.00 | 895.00 | 1.70% | - |
| May 29, 2025 | 880.00 | 880.00 | 880.00 | 880.00 | 880.00 | -0.56% | - |
| May 28, 2025 | 885.00 | 885.00 | 885.00 | 885.00 | 885.00 | 4.12% | - |
| May 27, 2025 | 850.00 | 850.00 | 850.00 | 850.00 | 850.00 | 1.80% | - |
| May 26, 2025 | 825.00 | 835.00 | 825.00 | 835.00 | 835.00 | 5.70% | 10 |
| May 23, 2025 | 790.00 | 790.00 | 790.00 | 790.00 | 790.00 | 2.60% | 5 |