Barry Callebaut AG (FRA:BCLN)
Germany · Delayed Price · Currency is EUR 1,360.00
0.00 (0.00%)
At close: Nov 28, 2025
Barry Callebaut AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 1,360.00 | 1,360.00 | 1,360.00 | 1,360.00 | 1,360.00 | - | - |
| Nov 27, 2025 | 1,360.00 | 1,360.00 | 1,360.00 | 1,360.00 | 1,360.00 | 0.74% | - |
| Nov 26, 2025 | 1,330.00 | 1,350.00 | 1,330.00 | 1,350.00 | 1,350.00 | - | 23 |
| Nov 25, 2025 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | -2.17% | - |
| Nov 24, 2025 | 1,330.00 | 1,380.00 | 1,330.00 | 1,380.00 | 1,380.00 | 2.99% | 6 |
| Nov 21, 2025 | 1,340.00 | 1,340.00 | 1,340.00 | 1,340.00 | 1,340.00 | 3.88% | - |
| Nov 20, 2025 | 1,290.00 | 1,290.00 | 1,290.00 | 1,290.00 | 1,290.00 | -1.53% | - |
| Nov 19, 2025 | 1,320.00 | 1,320.00 | 1,310.00 | 1,310.00 | 1,310.00 | -1.50% | 5 |
| Nov 18, 2025 | 1,300.00 | 1,330.00 | 1,300.00 | 1,330.00 | 1,330.00 | - | 100 |
| Nov 17, 2025 | 1,290.00 | 1,350.00 | 1,290.00 | 1,330.00 | 1,330.00 | 0.76% | 105 |
| Nov 14, 2025 | 1,330.00 | 1,330.00 | 1,320.00 | 1,320.00 | 1,320.00 | 3.13% | 20 |
| Nov 13, 2025 | 1,280.00 | 1,280.00 | 1,280.00 | 1,280.00 | 1,280.00 | -0.78% | - |
| Nov 12, 2025 | 1,290.00 | 1,290.00 | 1,290.00 | 1,290.00 | 1,290.00 | 3.20% | - |
| Nov 11, 2025 | 1,250.00 | 1,250.00 | 1,250.00 | 1,250.00 | 1,250.00 | -1.57% | - |
| Nov 10, 2025 | 1,270.00 | 1,270.00 | 1,270.00 | 1,270.00 | 1,270.00 | 0.79% | - |
| Nov 7, 2025 | 1,210.00 | 1,270.00 | 1,210.00 | 1,260.00 | 1,260.00 | 13.51% | 6 |
| Nov 6, 2025 | 1,110.00 | 1,110.00 | 1,110.00 | 1,110.00 | 1,110.00 | 4.72% | - |
| Nov 5, 2025 | 1,060.00 | 1,060.00 | 1,060.00 | 1,060.00 | 1,060.00 | - | 3 |
| Nov 4, 2025 | 1,060.00 | 1,060.00 | 1,060.00 | 1,060.00 | 1,060.00 | -4.50% | - |
| Nov 3, 2025 | 1,110.00 | 1,110.00 | 1,110.00 | 1,110.00 | 1,110.00 | -3.48% | - |
| Oct 31, 2025 | 1,150.00 | 1,150.00 | 1,150.00 | 1,150.00 | 1,150.00 | -0.86% | - |
| Oct 30, 2025 | 1,160.00 | 1,160.00 | 1,160.00 | 1,160.00 | 1,160.00 | -2.52% | - |
| Oct 29, 2025 | 1,190.00 | 1,190.00 | 1,190.00 | 1,190.00 | 1,190.00 | -3.25% | - |
| Oct 28, 2025 | 1,230.00 | 1,230.00 | 1,230.00 | 1,230.00 | 1,230.00 | -1.60% | 10 |
| Oct 27, 2025 | 1,250.00 | 1,250.00 | 1,250.00 | 1,250.00 | 1,250.00 | -2.34% | - |
| Oct 24, 2025 | 1,280.00 | 1,280.00 | 1,280.00 | 1,280.00 | 1,280.00 | -2.29% | - |
| Oct 23, 2025 | 1,310.00 | 1,310.00 | 1,310.00 | 1,310.00 | 1,310.00 | - | - |
| Oct 22, 2025 | 1,310.00 | 1,310.00 | 1,310.00 | 1,310.00 | 1,310.00 | -1.50% | - |
| Oct 21, 2025 | 1,330.00 | 1,330.00 | 1,330.00 | 1,330.00 | 1,330.00 | 1.53% | - |
| Oct 20, 2025 | 1,310.00 | 1,310.00 | 1,310.00 | 1,310.00 | 1,310.00 | 1.55% | - |
| Oct 17, 2025 | 1,290.00 | 1,290.00 | 1,290.00 | 1,290.00 | 1,290.00 | 2.38% | - |
| Oct 16, 2025 | 1,260.00 | 1,260.00 | 1,260.00 | 1,260.00 | 1,260.00 | 1.61% | - |
| Oct 15, 2025 | 1,240.00 | 1,240.00 | 1,240.00 | 1,240.00 | 1,240.00 | 1.64% | - |
| Oct 14, 2025 | 1,220.00 | 1,220.00 | 1,220.00 | 1,220.00 | 1,220.00 | - | - |
| Oct 13, 2025 | 1,220.00 | 1,220.00 | 1,220.00 | 1,220.00 | 1,220.00 | -1.61% | - |
| Oct 10, 2025 | 1,240.00 | 1,240.00 | 1,240.00 | 1,240.00 | 1,240.00 | 0.81% | - |
| Oct 9, 2025 | 1,230.00 | 1,230.00 | 1,230.00 | 1,230.00 | 1,230.00 | -0.81% | - |
| Oct 8, 2025 | 1,240.00 | 1,240.00 | 1,240.00 | 1,240.00 | 1,240.00 | 2.48% | - |
| Oct 7, 2025 | 1,210.00 | 1,210.00 | 1,210.00 | 1,210.00 | 1,210.00 | -3.20% | - |
| Oct 6, 2025 | 1,180.00 | 1,250.00 | 1,180.00 | 1,250.00 | 1,250.00 | 7.76% | 11 |
| Oct 3, 2025 | 1,180.00 | 1,180.00 | 1,160.00 | 1,160.00 | 1,160.00 | -0.85% | 7 |
| Oct 2, 2025 | 1,170.00 | 1,170.00 | 1,170.00 | 1,170.00 | 1,170.00 | -0.85% | - |
| Oct 1, 2025 | 1,150.00 | 1,180.00 | 1,150.00 | 1,180.00 | 1,180.00 | 2.61% | 6 |
| 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% | - |