Barry Callebaut AG (FRA:BCLN)
Germany · Delayed Price · Currency is EUR 1,590.00
+30.00 (1.92%)
At close: Feb 20, 2026
Barry Callebaut AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jan 16, 2026 | 1,360.00 | 1,360.00 | 1,360.00 | 1,360.00 | 1,360.00 | 1.49% | - |
| Jan 15, 2026 | 1,340.00 | 1,340.00 | 1,340.00 | 1,340.00 | 1,340.00 | -0.74% | - |
| Jan 14, 2026 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | -2.88% | - |
| Jan 13, 2026 | 1,390.00 | 1,390.00 | 1,390.00 | 1,390.00 | 1,390.00 | 6.92% | - |
| Jan 12, 2026 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | -2.26% | - |
| Jan 9, 2026 | 1,360.00 | 1,360.00 | 1,330.00 | 1,330.00 | 1,298.90 | -2.21% | 20 |
| Jan 8, 2026 | 1,360.00 | 1,360.00 | 1,360.00 | 1,360.00 | 1,328.20 | 2.26% | - |
| Jan 7, 2026 | 1,330.00 | 1,330.00 | 1,330.00 | 1,330.00 | 1,298.90 | -0.75% | - |
| Jan 6, 2026 | 1,340.00 | 1,340.00 | 1,340.00 | 1,340.00 | 1,308.66 | - | - |
| Jan 5, 2026 | 1,390.00 | 1,390.00 | 1,340.00 | 1,340.00 | 1,308.66 | -1.47% | 10 |
| Jan 2, 2026 | 1,360.00 | 1,360.00 | 1,360.00 | 1,360.00 | 1,328.20 | - | - |
| Dec 30, 2025 | 1,360.00 | 1,360.00 | 1,360.00 | 1,360.00 | 1,328.20 | 2.26% | - |
| Dec 29, 2025 | 1,330.00 | 1,330.00 | 1,330.00 | 1,330.00 | 1,298.90 | - | - |
| Dec 23, 2025 | 1,330.00 | 1,330.00 | 1,330.00 | 1,330.00 | 1,298.90 | -0.75% | - |
| Dec 22, 2025 | 1,340.00 | 1,340.00 | 1,340.00 | 1,340.00 | 1,308.66 | -0.74% | - |
| Dec 19, 2025 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | 1,318.43 | 2.27% | - |
| Dec 18, 2025 | 1,320.00 | 1,320.00 | 1,320.00 | 1,320.00 | 1,289.13 | -1.49% | - |
| Dec 17, 2025 | 1,340.00 | 1,340.00 | 1,340.00 | 1,340.00 | 1,308.66 | 5.51% | - |
| Dec 16, 2025 | 1,270.00 | 1,270.00 | 1,270.00 | 1,270.00 | 1,240.30 | -2.31% | - |
| Dec 15, 2025 | 1,260.00 | 1,300.00 | 1,260.00 | 1,300.00 | 1,269.60 | 1.56% | 11 |
| Dec 12, 2025 | 1,280.00 | 1,280.00 | 1,280.00 | 1,280.00 | 1,250.07 | 3.23% | - |
| Dec 11, 2025 | 1,240.00 | 1,240.00 | 1,240.00 | 1,240.00 | 1,211.00 | - | - |
| Dec 10, 2025 | 1,260.00 | 1,260.00 | 1,240.00 | 1,240.00 | 1,211.00 | -3.88% | 26 |
| Dec 9, 2025 | 1,290.00 | 1,290.00 | 1,290.00 | 1,290.00 | 1,259.83 | -1.53% | - |
| Dec 8, 2025 | 1,310.00 | 1,310.00 | 1,310.00 | 1,310.00 | 1,279.37 | 0.77% | - |