Barry Callebaut AG (FRA:BCLN)
Germany · Delayed Price · Currency is EUR 1,242.00
+4.00 (0.32%)
At close: Oct 22, 2026
FRA:BCLN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 1,251.00 | 1,251.00 | 1,251.00 | 1,251.00 | 1,251.00 | 0.72% | - |
| Oct 22, 2026 | 1,242.00 | 1,242.00 | 1,242.00 | 1,242.00 | 1,242.00 | 0.32% | - |
| Oct 21, 2026 | 1,238.00 | 1,238.00 | 1,238.00 | 1,238.00 | 1,238.00 | 0.08% | - |
| Oct 20, 2026 | 1,237.00 | 1,237.00 | 1,237.00 | 1,237.00 | 1,237.00 | 0.16% | - |
| Oct 19, 2026 | 1,235.00 | 1,235.00 | 1,235.00 | 1,235.00 | 1,235.00 | 2.24% | - |
| Oct 16, 2026 | 1,208.00 | 1,208.00 | 1,208.00 | 1,208.00 | 1,208.00 | 8.93% | - |
| Oct 15, 2026 | 1,109.00 | 1,109.00 | 1,109.00 | 1,109.00 | 1,109.00 | -1.16% | - |
| Oct 14, 2026 | 1,122.00 | 1,122.00 | 1,122.00 | 1,122.00 | 1,122.00 | 1.36% | - |
| Oct 13, 2026 | 1,107.00 | 1,107.00 | 1,107.00 | 1,107.00 | 1,107.00 | -2.04% | - |
| Oct 12, 2026 | 1,130.00 | 1,130.00 | 1,130.00 | 1,130.00 | 1,130.00 | 2.63% | - |
| Oct 9, 2026 | 1,101.00 | 1,101.00 | 1,101.00 | 1,101.00 | 1,101.00 | -1.78% | - |
| Oct 8, 2026 | 1,121.00 | 1,121.00 | 1,121.00 | 1,121.00 | 1,121.00 | 1.17% | - |
| Oct 7, 2026 | 1,108.00 | 1,108.00 | 1,108.00 | 1,108.00 | 1,108.00 | -0.18% | - |
| Oct 6, 2026 | 1,110.00 | 1,110.00 | 1,110.00 | 1,110.00 | 1,110.00 | -2.12% | - |
| Oct 5, 2026 | 1,134.00 | 1,134.00 | 1,134.00 | 1,134.00 | 1,134.00 | -0.87% | - |
| Oct 2, 2026 | 1,144.00 | 1,144.00 | 1,144.00 | 1,144.00 | 1,144.00 | 0.44% | - |
| Oct 1, 2026 | 1,139.00 | 1,139.00 | 1,139.00 | 1,139.00 | 1,139.00 | -0.44% | - |
| Sep 30, 2026 | 1,144.00 | 1,144.00 | 1,144.00 | 1,144.00 | 1,144.00 | -0.52% | - |
| Sep 29, 2026 | 1,150.00 | 1,150.00 | 1,150.00 | 1,150.00 | 1,150.00 | -2.04% | - |
| Sep 28, 2026 | 1,174.00 | 1,174.00 | 1,174.00 | 1,174.00 | 1,174.00 | -2.09% | - |
| Sep 25, 2026 | 1,199.00 | 1,199.00 | 1,199.00 | 1,199.00 | 1,199.00 | 1.61% | - |
| Sep 24, 2026 | 1,180.00 | 1,180.00 | 1,180.00 | 1,180.00 | 1,180.00 | -2.16% | - |
| Sep 23, 2026 | 1,206.00 | 1,206.00 | 1,206.00 | 1,206.00 | 1,206.00 | 1.09% | - |
| Sep 22, 2026 | 1,193.00 | 1,193.00 | 1,193.00 | 1,193.00 | 1,193.00 | 2.14% | - |
| Sep 21, 2026 | 1,168.00 | 1,168.00 | 1,168.00 | 1,168.00 | 1,168.00 | -0.68% | - |
| Sep 18, 2026 | 1,176.00 | 1,176.00 | 1,176.00 | 1,176.00 | 1,176.00 | 1.20% | - |
| Sep 17, 2026 | 1,162.00 | 1,162.00 | 1,162.00 | 1,162.00 | 1,162.00 | -0.68% | - |
| Sep 16, 2026 | 1,153.00 | 1,170.00 | 1,153.00 | 1,170.00 | 1,170.00 | 1.04% | 5 |
| Sep 15, 2026 | 1,158.00 | 1,158.00 | 1,158.00 | 1,158.00 | 1,158.00 | 0.78% | - |
| Sep 14, 2026 | 1,149.00 | 1,149.00 | 1,149.00 | 1,149.00 | 1,149.00 | -4.33% | - |
| Sep 11, 2026 | 1,201.00 | 1,201.00 | 1,201.00 | 1,201.00 | 1,201.00 | 2.39% | - |
| Sep 10, 2026 | 1,173.00 | 1,173.00 | 1,173.00 | 1,173.00 | 1,173.00 | 1.91% | - |
| Sep 9, 2026 | 1,151.00 | 1,151.00 | 1,151.00 | 1,151.00 | 1,151.00 | 2.77% | - |
| Sep 8, 2026 | 1,120.00 | 1,120.00 | 1,120.00 | 1,120.00 | 1,120.00 | -0.71% | - |
| Sep 7, 2026 | 1,146.00 | 1,146.00 | 1,128.00 | 1,128.00 | 1,128.00 | -1.48% | 6 |
| Sep 4, 2026 | 1,145.00 | 1,145.00 | 1,145.00 | 1,145.00 | 1,145.00 | -3.86% | - |
| Sep 3, 2026 | 1,191.00 | 1,191.00 | 1,191.00 | 1,191.00 | 1,191.00 | 0.17% | 10 |
| Sep 2, 2026 | 1,189.00 | 1,189.00 | 1,189.00 | 1,189.00 | 1,189.00 | -0.50% | - |
| Sep 1, 2026 | 1,195.00 | 1,195.00 | 1,195.00 | 1,195.00 | 1,195.00 | -0.08% | - |
| Aug 31, 2026 | 1,191.00 | 1,196.00 | 1,191.00 | 1,196.00 | 1,196.00 | 1.10% | 7 |
| Aug 28, 2026 | 1,183.00 | 1,183.00 | 1,183.00 | 1,183.00 | 1,183.00 | -1.25% | - |
| Aug 27, 2026 | 1,198.00 | 1,198.00 | 1,198.00 | 1,198.00 | 1,198.00 | -1.40% | - |
| Aug 26, 2026 | 1,215.00 | 1,215.00 | 1,215.00 | 1,215.00 | 1,215.00 | 0.25% | - |
| Aug 25, 2026 | 1,224.00 | 1,224.00 | 1,212.00 | 1,212.00 | 1,212.00 | 0.33% | 3 |
| Aug 24, 2026 | 1,208.00 | 1,208.00 | 1,208.00 | 1,208.00 | 1,208.00 | 1.77% | - |
| Aug 21, 2026 | 1,187.00 | 1,187.00 | 1,187.00 | 1,187.00 | 1,187.00 | 0.94% | - |
| Aug 20, 2026 | 1,176.00 | 1,176.00 | 1,176.00 | 1,176.00 | 1,176.00 | -0.08% | - |
| Aug 19, 2026 | 1,177.00 | 1,177.00 | 1,177.00 | 1,177.00 | 1,177.00 | -0.51% | - |
| Aug 18, 2026 | 1,183.00 | 1,183.00 | 1,183.00 | 1,183.00 | 1,183.00 | -1.25% | - |
| Aug 17, 2026 | 1,200.00 | 1,200.00 | 1,198.00 | 1,198.00 | 1,198.00 | -0.83% | 20 |