Barry Callebaut AG (FRA:BCLN)
Germany · Delayed Price · Currency is EUR 1,450.00
-30.00 (-2.03%)
At close: Mar 27, 2026
FRA:BCLN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 1,500.00 | 1,500.00 | 1,450.00 | 1,450.00 | 1,450.00 | -2.03% | 3 |
| Mar 26, 2026 | 1,480.00 | 1,480.00 | 1,480.00 | 1,480.00 | 1,480.00 | 2.07% | - |
| Mar 25, 2026 | 1,450.00 | 1,450.00 | 1,450.00 | 1,450.00 | 1,450.00 | -0.68% | - |
| Mar 24, 2026 | 1,410.00 | 1,460.00 | 1,410.00 | 1,460.00 | 1,460.00 | 4.29% | 30 |
| Mar 23, 2026 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | -1.41% | - |
| Mar 20, 2026 | 1,420.00 | 1,420.00 | 1,420.00 | 1,420.00 | 1,420.00 | - | - |
| Mar 19, 2026 | 1,460.00 | 1,460.00 | 1,420.00 | 1,420.00 | 1,420.00 | -2.07% | 13 |
| Mar 18, 2026 | 1,560.00 | 1,560.00 | 1,450.00 | 1,450.00 | 1,450.00 | -6.45% | 3 |
| Mar 17, 2026 | 1,560.00 | 1,560.00 | 1,550.00 | 1,550.00 | 1,550.00 | 0.65% | 2 |
| Mar 16, 2026 | 1,540.00 | 1,540.00 | 1,540.00 | 1,540.00 | 1,540.00 | 1.32% | - |
| Mar 13, 2026 | 1,520.00 | 1,520.00 | 1,520.00 | 1,520.00 | 1,520.00 | 4.11% | - |
| Mar 12, 2026 | 1,460.00 | 1,460.00 | 1,460.00 | 1,460.00 | 1,460.00 | -1.35% | - |
| Mar 11, 2026 | 1,480.00 | 1,480.00 | 1,480.00 | 1,480.00 | 1,480.00 | -5.13% | 10 |
| Mar 10, 2026 | 1,560.00 | 1,560.00 | 1,560.00 | 1,560.00 | 1,560.00 | 1.96% | - |
| Mar 9, 2026 | 1,530.00 | 1,530.00 | 1,530.00 | 1,530.00 | 1,530.00 | 1.32% | - |
| Mar 6, 2026 | 1,510.00 | 1,510.00 | 1,510.00 | 1,510.00 | 1,510.00 | 1.34% | - |
| Mar 5, 2026 | 1,490.00 | 1,490.00 | 1,490.00 | 1,490.00 | 1,490.00 | -1.97% | - |
| Mar 4, 2026 | 1,520.00 | 1,520.00 | 1,520.00 | 1,520.00 | 1,520.00 | -1.94% | - |
| Mar 3, 2026 | 1,510.00 | 1,550.00 | 1,510.00 | 1,550.00 | 1,550.00 | 2.65% | 2 |
| Mar 2, 2026 | 1,510.00 | 1,510.00 | 1,510.00 | 1,510.00 | 1,510.00 | -4.43% | 3 |
| Feb 27, 2026 | 1,580.00 | 1,580.00 | 1,580.00 | 1,580.00 | 1,580.00 | -2.47% | - |
| Feb 26, 2026 | 1,620.00 | 1,620.00 | 1,620.00 | 1,620.00 | 1,620.00 | -1.82% | - |
| Feb 25, 2026 | 1,650.00 | 1,650.00 | 1,650.00 | 1,650.00 | 1,650.00 | -1.20% | - |
| Feb 24, 2026 | 1,560.00 | 1,670.00 | 1,560.00 | 1,670.00 | 1,670.00 | 7.05% | 5 |
| Feb 23, 2026 | 1,560.00 | 1,560.00 | 1,560.00 | 1,560.00 | 1,560.00 | -1.89% | - |
| Feb 20, 2026 | 1,590.00 | 1,590.00 | 1,590.00 | 1,590.00 | 1,590.00 | 1.92% | - |
| Feb 19, 2026 | 1,560.00 | 1,560.00 | 1,560.00 | 1,560.00 | 1,560.00 | 1.30% | - |
| Feb 18, 2026 | 1,540.00 | 1,540.00 | 1,540.00 | 1,540.00 | 1,540.00 | 1.32% | - |
| Feb 17, 2026 | 1,520.00 | 1,520.00 | 1,520.00 | 1,520.00 | 1,520.00 | - | - |
| Feb 16, 2026 | 1,520.00 | 1,520.00 | 1,520.00 | 1,520.00 | 1,520.00 | -1.94% | - |
| Feb 13, 2026 | 1,530.00 | 1,550.00 | 1,530.00 | 1,550.00 | 1,550.00 | 0.65% | 7 |
| Feb 12, 2026 | 1,540.00 | 1,540.00 | 1,540.00 | 1,540.00 | 1,540.00 | 1.32% | - |
| Feb 11, 2026 | 1,520.00 | 1,520.00 | 1,520.00 | 1,520.00 | 1,520.00 | -1.30% | - |
| Feb 10, 2026 | 1,540.00 | 1,540.00 | 1,540.00 | 1,540.00 | 1,540.00 | 0.65% | - |
| Feb 9, 2026 | 1,530.00 | 1,530.00 | 1,530.00 | 1,530.00 | 1,530.00 | 0.66% | - |
| Feb 6, 2026 | 1,520.00 | 1,520.00 | 1,520.00 | 1,520.00 | 1,520.00 | - | - |
| Feb 5, 2026 | 1,520.00 | 1,520.00 | 1,520.00 | 1,520.00 | 1,520.00 | 2.01% | - |
| Feb 4, 2026 | 1,450.00 | 1,490.00 | 1,450.00 | 1,490.00 | 1,490.00 | 2.05% | 19 |
| Feb 3, 2026 | 1,480.00 | 1,480.00 | 1,460.00 | 1,460.00 | 1,460.00 | 1.39% | 34 |
| Feb 2, 2026 | 1,440.00 | 1,440.00 | 1,440.00 | 1,440.00 | 1,440.00 | -2.04% | 8 |
| Jan 30, 2026 | 1,440.00 | 1,470.00 | 1,440.00 | 1,470.00 | 1,470.00 | 2.08% | 6 |
| Jan 29, 2026 | 1,420.00 | 1,440.00 | 1,420.00 | 1,440.00 | 1,440.00 | 0.70% | 1 |
| Jan 28, 2026 | 1,410.00 | 1,430.00 | 1,410.00 | 1,430.00 | 1,430.00 | 3.62% | 70 |
| Jan 27, 2026 | 1,380.00 | 1,380.00 | 1,380.00 | 1,380.00 | 1,380.00 | -2.13% | - |
| Jan 26, 2026 | 1,410.00 | 1,410.00 | 1,410.00 | 1,410.00 | 1,410.00 | -0.70% | - |
| Jan 23, 2026 | 1,420.00 | 1,420.00 | 1,420.00 | 1,420.00 | 1,420.00 | - | - |
| Jan 22, 2026 | 1,370.00 | 1,420.00 | 1,370.00 | 1,420.00 | 1,420.00 | - | 15 |
| Jan 21, 2026 | 1,310.00 | 1,420.00 | 1,310.00 | 1,420.00 | 1,420.00 | 8.40% | 6 |
| Jan 20, 2026 | 1,310.00 | 1,310.00 | 1,310.00 | 1,310.00 | 1,310.00 | - | - |
| Jan 19, 2026 | 1,310.00 | 1,310.00 | 1,310.00 | 1,310.00 | 1,310.00 | -3.68% | - |